| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 2,409.7222 | 2,409.7222 | 2,335.0693 | 2,375 | 2,375 | -38.194 (-1.58%) | 12,625 |
| 24 Nov 2005 | JPY | 2,395.8333 | 2,444.4443 | 2,378.4722 | 2,413.1943 | 2,413.1943 | +156.25 (+6.92%) | 38,108 |
| 23 Nov 2005 | JPY | 2,256.9443 | 2,256.9443 | 2,256.9443 | 2,256.9443 | 2,256.9443 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 2,256.9443 | 2,300.3472 | 2,250 | 2,256.9443 | 2,256.9443 | +8.68 (+0.39%) | 17,850 |
| 21 Nov 2005 | JPY | 2,300.3472 | 2,302.0833 | 2,239.5833 | 2,248.2639 | 2,248.2639 | -85.069 (-3.65%) | 27,221 |
| 18 Nov 2005 | JPY | 2,395.8333 | 2,447.9168 | 2,321.1807 | 2,333.3333 | 2,333.3333 | -86.806 (-3.59%) | 23,443 |
| 17 Nov 2005 | JPY | 2,352.4307 | 2,460.0693 | 2,352.4307 | 2,420.1389 | 2,420.1389 | +92.014 (+3.95%) | 28,321 |
| 16 Nov 2005 | JPY | 2,427.0833 | 2,427.0833 | 2,310.7639 | 2,328.125 | 2,328.125 | -131.944 (-5.36%) | 29,076 |
| 15 Nov 2005 | JPY | 2,357.6389 | 2,621.5278 | 2,295.1389 | 2,460.0693 | 2,460.0693 | +114.583 (+4.89%) | 70,041 |
| 14 Nov 2005 | JPY | 2,232.6389 | 2,355.9028 | 2,225.6943 | 2,345.4861 | 2,345.4861 | +147.569 (+6.71%) | 55,814 |
| 11 Nov 2005 | JPY | 2,182.2918 | 2,227.4307 | 2,111.1111 | 2,197.9168 | 2,197.9168 | +50.347 (+2.34%) | 58,302 |
| 10 Nov 2005 | JPY | 2,149.3057 | 2,173.6111 | 2,121.5278 | 2,147.5693 | 2,147.5693 | +8.68 (+0.41%) | 41,898 |
| 9 Nov 2005 | JPY | 2,140.625 | 2,159.7222 | 2,131.9443 | 2,138.8889 | 2,138.8889 | 0.0 (0.0%) | 38,442 |
| 8 Nov 2005 | JPY | 2,100.6943 | 2,164.9307 | 2,031.25 | 2,138.8889 | 2,138.8889 | +20.833 (+0.98%) | 47,479 |
| 7 Nov 2005 | JPY | 2,246.5278 | 2,250 | 2,104.1668 | 2,118.0557 | 2,118.0557 | +79.861 (+3.92%) | 52,030 |
| 4 Nov 2005 | JPY | 1,996.5278 | 2,079.8611 | 1,982.6389 | 2,038.1945 | 2,038.1945 | +107.639 (+5.58%) | 31,472 |
| 3 Nov 2005 | JPY | 1,930.5555 | 1,930.5555 | 1,930.5555 | 1,930.5555 | 1,930.5555 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 1,875 | 1,932.2916 | 1,859.375 | 1,930.5555 | 1,930.5555 | +36.458 (+1.92%) | 18,351 |
| 1 Nov 2005 | JPY | 1,885.4166 | 1,907.9861 | 1,875 | 1,894.0972 | 1,894.0972 | -38.194 (-1.98%) | 6,405 |
| 31 Oct 2005 | JPY | 1,954.8611 | 1,970.4861 | 1,918.4028 | 1,932.2916 | 1,932.2916 | -8.681 (-0.45%) | 9,878 |
| 28 Oct 2005 | JPY | 1,892.3611 | 1,972.2222 | 1,887.1528 | 1,940.9722 | 1,940.9722 | +43.403 (+2.29%) | 24,278 |
| 27 Oct 2005 | JPY | 1,857.6389 | 1,918.4028 | 1,843.75 | 1,897.5695 | 1,897.5695 | +62.5 (+3.41%) | 18,149 |
| 26 Oct 2005 | JPY | 1,847.2222 | 1,861.1111 | 1,824.6528 | 1,835.0695 | 1,835.0695 | +31.25 (+1.73%) | 11,640 |
| 25 Oct 2005 | JPY | 1,781.25 | 1,809.0278 | 1,777.7778 | 1,803.8195 | 1,803.8195 | +45.139 (+2.57%) | 10,287 |
| 24 Oct 2005 | JPY | 1,741.3195 | 1,769.0972 | 1,729.1666 | 1,758.6805 | 1,758.6805 | +17.361 (+1.00%) | 9,907 |
| 21 Oct 2005 | JPY | 1,737.8472 | 1,753.4722 | 1,710.0695 | 1,741.3195 | 1,741.3195 | -48.611 (-2.72%) | 23,379 |
| 20 Oct 2005 | JPY | 1,805.5555 | 1,819.4445 | 1,779.5139 | 1,789.9305 | 1,789.9305 | -15.625 (-0.87%) | 9,434 |
| 19 Oct 2005 | JPY | 1,809.0278 | 1,828.125 | 1,796.875 | 1,805.5555 | 1,805.5555 | -57.292 (-3.08%) | 12,695 |
| 18 Oct 2005 | JPY | 1,852.4305 | 1,875 | 1,835.0695 | 1,862.8472 | 1,862.8472 | +45.139 (+2.48%) | 13,777 |
| 17 Oct 2005 | JPY | 1,822.9166 | 1,852.4305 | 1,805.5555 | 1,817.7084 | 1,817.7084 | -39.931 (-2.15%) | 12,608 |
