| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 152,000 | 153,000 | 151,000 | 152,000 | 152,000 | -1,000 (-0.65%) | 167 |
| 29 Dec 2005 | JPY | 155,000 | 157,000 | 151,000 | 153,000 | 153,000 | -3,000 (-1.92%) | 593 |
| 28 Dec 2005 | JPY | 148,000 | 157,000 | 144,000 | 156,000 | 156,000 | +16,000 (+11.43%) | 1,148 |
| 27 Dec 2005 | JPY | 145,000 | 147,000 | 137,000 | 140,000 | 140,000 | -6,000 (-4.11%) | 2,155 |
| 26 Dec 2005 | JPY | 155,000 | 155,000 | 145,000 | 146,000 | 146,000 | -9,000 (-5.81%) | 999 |
| 23 Dec 2005 | JPY | 155,000 | 155,000 | 155,000 | 155,000 | 155,000 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 161,000 | 161,000 | 155,000 | 155,000 | 155,000 | -6,000 (-3.73%) | 928 |
| 21 Dec 2005 | JPY | 161,000 | 162,000 | 160,000 | 161,000 | 161,000 | +1,000 (+0.63%) | 344 |
| 20 Dec 2005 | JPY | 162,000 | 162,000 | 160,000 | 160,000 | 160,000 | -2,000 (-1.23%) | 403 |
| 19 Dec 2005 | JPY | 163,000 | 164,000 | 161,000 | 162,000 | 162,000 | 0.0 (0.0%) | 360 |
| 16 Dec 2005 | JPY | 170,000 | 170,000 | 162,000 | 162,000 | 162,000 | -5,000 (-2.99%) | 629 |
| 15 Dec 2005 | JPY | 163,000 | 167,000 | 161,000 | 167,000 | 167,000 | +4,000 (+2.45%) | 381 |
| 14 Dec 2005 | JPY | 163,000 | 163,000 | 160,000 | 163,000 | 163,000 | 0.0 (0.0%) | 331 |
| 13 Dec 2005 | JPY | 162,000 | 163,000 | 161,000 | 163,000 | 163,000 | -1,000 (-0.61%) | 415 |
| 12 Dec 2005 | JPY | 165,000 | 166,000 | 162,000 | 164,000 | 164,000 | -2,000 (-1.20%) | 433 |
| 9 Dec 2005 | JPY | 166,000 | 167,000 | 162,000 | 166,000 | 166,000 | -2,000 (-1.19%) | 573 |
| 8 Dec 2005 | JPY | 169,000 | 169,000 | 164,000 | 168,000 | 168,000 | -1,000 (-0.59%) | 330 |
| 7 Dec 2005 | JPY | 167,000 | 170,000 | 166,000 | 169,000 | 169,000 | 0.0 (0.0%) | 248 |
| 6 Dec 2005 | JPY | 165,000 | 169,000 | 165,000 | 169,000 | 169,000 | +1,000 (+0.60%) | 302 |
| 5 Dec 2005 | JPY | 170,000 | 172,000 | 167,000 | 168,000 | 168,000 | -3,000 (-1.75%) | 473 |
| 2 Dec 2005 | JPY | 171,000 | 172,000 | 169,000 | 171,000 | 171,000 | 0.0 (0.0%) | 603 |
| 1 Dec 2005 | JPY | 171,000 | 172,000 | 170,000 | 171,000 | 171,000 | -2,000 (-1.16%) | 190 |
| 30 Nov 2005 | JPY | 173,000 | 174,000 | 171,000 | 173,000 | 173,000 | 0.0 (0.0%) | 167 |
| 29 Nov 2005 | JPY | 177,000 | 177,000 | 172,000 | 173,000 | 173,000 | -2,000 (-1.14%) | 203 |
| 28 Nov 2005 | JPY | 175,000 | 181,000 | 172,000 | 175,000 | 175,000 | +2,000 (+1.16%) | 503 |
| 25 Nov 2005 | JPY | 172,000 | 178,000 | 169,000 | 173,000 | 173,000 | -4,000 (-2.26%) | 652 |
| 24 Nov 2005 | JPY | 169,000 | 177,000 | 167,000 | 177,000 | 177,000 | +8,000 (+4.73%) | 647 |
| 23 Nov 2005 | JPY | 169,000 | 169,000 | 169,000 | 169,000 | 169,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 170,000 | 171,000 | 168,000 | 169,000 | 169,000 | -2,000 (-1.17%) | 203 |
| 21 Nov 2005 | JPY | 170,000 | 172,000 | 169,000 | 171,000 | 171,000 | +1,000 (+0.59%) | 284 |
