| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | JPY | 256.4103 | 256.4103 | 256.4103 | 256.4103 | 256.4103 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 262.3274 | 262.3274 | 254.4379 | 256.4103 | 256.4103 | -3.945 (-1.52%) | 60,333 |
| 21 Nov 2005 | JPY | 268.2446 | 268.2446 | 260.355 | 260.355 | 260.355 | -3.945 (-1.49%) | 21,294 |
| 18 Nov 2005 | JPY | 269.2308 | 269.2308 | 263.3136 | 264.2998 | 264.2998 | -3.945 (-1.47%) | 27,378 |
| 17 Nov 2005 | JPY | 276.1341 | 276.1341 | 268.2446 | 268.2446 | 268.2446 | -7.889 (-2.86%) | 9,633 |
| 16 Nov 2005 | JPY | 272.1894 | 276.1341 | 266.2722 | 276.1341 | 276.1341 | 0.0 (0.0%) | 76,557 |
| 15 Nov 2005 | JPY | 263.9053 | 276.1341 | 262.3274 | 276.1341 | 276.1341 | +15.582 (+5.98%) | 52,221 |
| 14 Nov 2005 | JPY | 269.8225 | 269.8225 | 260.355 | 260.5523 | 260.5523 | -9.467 (-3.51%) | 26,364 |
| 11 Nov 2005 | JPY | 270.217 | 270.217 | 266.2722 | 270.0197 | 270.0197 | +5.72 (+2.16%) | 8,619 |
| 10 Nov 2005 | JPY | 269.8225 | 269.8225 | 264.2998 | 264.2998 | 264.2998 | -2.367 (-0.89%) | 14,196 |
| 9 Nov 2005 | JPY | 268.2446 | 270.217 | 266.4694 | 266.6667 | 266.6667 | 0.0 (0.0%) | 31,434 |
| 8 Nov 2005 | JPY | 268.2446 | 268.2446 | 266.2722 | 266.6667 | 266.6667 | -3.55 (-1.31%) | 22,308 |
| 7 Nov 2005 | JPY | 272.1894 | 272.1894 | 267.0612 | 270.217 | 270.217 | -3.945 (-1.44%) | 19,266 |
| 4 Nov 2005 | JPY | 275.7397 | 279.8817 | 274.1617 | 274.1617 | 274.1617 | 0.0 (0.0%) | 72,501 |
| 3 Nov 2005 | JPY | 274.1617 | 274.1617 | 274.1617 | 274.1617 | 274.1617 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 276.1341 | 276.1341 | 272.1894 | 274.1617 | 274.1617 | 0.0 (0.0%) | 8,112 |
| 1 Nov 2005 | JPY | 276.1341 | 282.0513 | 274.1617 | 274.1617 | 274.1617 | 0.0 (0.0%) | 22,815 |
| 31 Oct 2005 | JPY | 280.8679 | 280.8679 | 270.4142 | 274.1617 | 274.1617 | +5.128 (+1.91%) | 13,182 |
| 28 Oct 2005 | JPY | 267.0612 | 276.9231 | 266.2722 | 269.0335 | 269.0335 | -1.972 (-0.73%) | 8,619 |
| 27 Oct 2005 | JPY | 272.9783 | 272.9783 | 270.6115 | 271.0059 | 271.0059 | +1.578 (+0.59%) | 6,084 |
| 26 Oct 2005 | JPY | 264.2998 | 272.3866 | 264.2998 | 269.428 | 269.428 | -10.651 (-3.80%) | 47,658 |
| 25 Oct 2005 | JPY | 277.5148 | 285.7988 | 276.1341 | 280.0789 | 280.0789 | +2.17 (+0.78%) | 21,294 |
| 24 Oct 2005 | JPY | 278.1065 | 278.1065 | 270.217 | 277.9093 | 277.9093 | -2.17 (-0.77%) | 14,703 |
| 21 Oct 2005 | JPY | 282.2485 | 285.9961 | 280.0789 | 280.0789 | 280.0789 | -5.72 (-2.00%) | 18,759 |
| 20 Oct 2005 | JPY | 295.858 | 295.858 | 282.0513 | 285.7988 | 285.7988 | -1.183 (-0.41%) | 44,616 |
| 19 Oct 2005 | JPY | 287.1795 | 305.7199 | 286.9822 | 286.9822 | 286.9822 | +0.986 (+0.34%) | 39,039 |
| 18 Oct 2005 | JPY | 284.0237 | 285.9961 | 276.1341 | 285.9961 | 285.9961 | -5.917 (-2.03%) | 48,672 |
| 17 Oct 2005 | JPY | 305.7199 | 308.6785 | 287.9684 | 291.9132 | 291.9132 | -23.077 (-7.33%) | 76,050 |
| 14 Oct 2005 | JPY | 315.5819 | 315.5819 | 285.9961 | 314.9901 | 314.9901 | -0.592 (-0.19%) | 410,163 |
| 13 Oct 2005 | JPY | 276.3314 | 315.5819 | 270.217 | 315.5819 | 315.5819 | +39.448 (+14.29%) | 555,165 |
