| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 374 | 386 | 374 | 381 | 381 | +8 (+2.14%) | 314,100 |
| 4 Jan 2006 | JPY | 368 | 378 | 362 | 373 | 373 | +13 (+3.61%) | 197,200 |
| 3 Jan 2006 | JPY | 360 | 360 | 360 | 360 | 360 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 360 | 360 | 360 | 360 | 360 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 355 | 365 | 355 | 360 | 360 | 0.0 (0.0%) | 104,300 |
| 29 Dec 2005 | JPY | 361 | 365 | 357 | 360 | 360 | -1 (-0.28%) | 156,600 |
| 28 Dec 2005 | JPY | 353 | 361 | 352 | 361 | 361 | +3 (+0.84%) | 168,200 |
| 27 Dec 2005 | JPY | 355 | 360 | 354 | 358 | 358 | +4 (+1.13%) | 196,900 |
| 26 Dec 2005 | JPY | 359 | 359 | 352 | 354 | 354 | +5 (+1.43%) | 170,100 |
| 23 Dec 2005 | JPY | 349 | 349 | 349 | 349 | 349 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 355 | 355 | 349 | 349 | 349 | -2 (-0.57%) | 217,000 |
| 21 Dec 2005 | JPY | 347 | 353 | 344 | 351 | 351 | +5 (+1.45%) | 184,700 |
| 20 Dec 2005 | JPY | 337 | 346 | 337 | 346 | 346 | +8 (+2.37%) | 215,100 |
| 19 Dec 2005 | JPY | 344 | 348 | 326 | 338 | 338 | -7 (-2.03%) | 344,000 |
| 16 Dec 2005 | JPY | 339 | 350 | 335 | 345 | 345 | +1 (+0.29%) | 284,900 |
| 15 Dec 2005 | JPY | 350 | 352 | 343 | 344 | 344 | -2 (-0.58%) | 242,100 |
| 14 Dec 2005 | JPY | 347 | 353 | 345 | 346 | 346 | -3 (-0.86%) | 262,700 |
| 13 Dec 2005 | JPY | 352 | 355 | 347 | 349 | 349 | -5 (-1.41%) | 195,400 |
| 12 Dec 2005 | JPY | 353 | 363 | 348 | 354 | 354 | +1 (+0.28%) | 314,000 |
| 9 Dec 2005 | JPY | 353 | 360 | 346 | 353 | 353 | +1 (+0.28%) | 332,100 |
| 8 Dec 2005 | JPY | 351 | 353 | 346 | 352 | 352 | -2 (-0.56%) | 163,100 |
| 7 Dec 2005 | JPY | 355 | 359 | 353 | 354 | 354 | -1 (-0.28%) | 145,300 |
| 6 Dec 2005 | JPY | 358 | 360 | 355 | 355 | 355 | -1 (-0.28%) | 197,100 |
| 5 Dec 2005 | JPY | 359 | 360 | 352 | 356 | 356 | 0.0 (0.0%) | 179,000 |
| 2 Dec 2005 | JPY | 357 | 357 | 354 | 356 | 356 | -3 (-0.84%) | 170,000 |
| 1 Dec 2005 | JPY | 357 | 360 | 351 | 359 | 359 | +8 (+2.28%) | 129,900 |
| 30 Nov 2005 | JPY | 354 | 358 | 348 | 351 | 351 | -8 (-2.23%) | 132,700 |
| 29 Nov 2005 | JPY | 341 | 360 | 341 | 359 | 359 | +12 (+3.46%) | 232,200 |
| 28 Nov 2005 | JPY | 354 | 359 | 347 | 347 | 347 | -8 (-2.25%) | 189,100 |
| 25 Nov 2005 | JPY | 337 | 361 | 335 | 355 | 355 | +13 (+3.80%) | 313,300 |
