| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 300 | 301 | 295 | 296 | 296 | -3 (-1.00%) | 75,600 |
| 5 Jan 2006 | JPY | 301 | 303 | 297 | 299 | 299 | -3 (-0.99%) | 113,200 |
| 4 Jan 2006 | JPY | 301 | 303 | 297 | 302 | 302 | +4 (+1.34%) | 44,400 |
| 3 Jan 2006 | JPY | 298 | 298 | 298 | 298 | 298 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 298 | 298 | 298 | 298 | 298 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 298 | 300 | 297 | 298 | 298 | -2 (-0.67%) | 16,100 |
| 29 Dec 2005 | JPY | 307 | 308 | 299 | 300 | 300 | -8 (-2.60%) | 58,300 |
| 28 Dec 2005 | JPY | 295 | 308 | 292 | 308 | 308 | +9 (+3.01%) | 92,000 |
| 27 Dec 2005 | JPY | 309 | 310 | 292 | 299 | 299 | -11 (-3.55%) | 116,800 |
| 26 Dec 2005 | JPY | 317 | 320 | 309 | 310 | 310 | -5 (-1.59%) | 91,200 |
| 23 Dec 2005 | JPY | 315 | 315 | 315 | 315 | 315 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 316 | 320 | 310 | 315 | 315 | -7 (-2.17%) | 103,500 |
| 21 Dec 2005 | JPY | 327 | 328 | 313 | 322 | 322 | -5 (-1.53%) | 142,600 |
| 20 Dec 2005 | JPY | 337 | 341 | 323 | 327 | 327 | -9 (-2.68%) | 122,600 |
| 19 Dec 2005 | JPY | 329 | 339 | 325 | 336 | 336 | +11 (+3.38%) | 169,700 |
| 16 Dec 2005 | JPY | 313 | 348 | 313 | 325 | 325 | +12 (+3.83%) | 568,300 |
| 15 Dec 2005 | JPY | 311 | 316 | 306 | 313 | 313 | +1 (+0.32%) | 57,000 |
| 14 Dec 2005 | JPY | 321 | 325 | 307 | 312 | 312 | -9 (-2.80%) | 127,100 |
| 13 Dec 2005 | JPY | 325 | 326 | 320 | 321 | 321 | -4 (-1.23%) | 183,700 |
| 12 Dec 2005 | JPY | 316 | 333 | 313 | 325 | 325 | +9 (+2.85%) | 343,600 |
| 9 Dec 2005 | JPY | 317 | 326 | 311 | 316 | 316 | -1 (-0.32%) | 203,500 |
| 8 Dec 2005 | JPY | 301 | 332 | 301 | 317 | 317 | +17 (+5.67%) | 739,400 |
| 7 Dec 2005 | JPY | 307 | 309 | 295 | 300 | 300 | -8 (-2.60%) | 294,800 |
| 6 Dec 2005 | JPY | 341 | 342 | 302 | 308 | 308 | -34 (-9.94%) | 1,028,900 |
| 5 Dec 2005 | JPY | 284 | 343 | 283 | 342 | 342 | +61 (+21.71%) | 1,897,900 |
| 2 Dec 2005 | JPY | 273 | 283 | 272 | 281 | 281 | +8 (+2.93%) | 306,200 |
| 1 Dec 2005 | JPY | 279 | 284 | 269 | 273 | 273 | -6 (-2.15%) | 226,600 |
| 30 Nov 2005 | JPY | 302 | 303 | 275 | 279 | 279 | -23 (-7.62%) | 606,500 |
| 29 Nov 2005 | JPY | 269 | 314 | 269 | 302 | 302 | +36 (+13.53%) | 2,628,900 |
| 28 Nov 2005 | JPY | 263 | 266 | 260 | 266 | 266 | +3 (+1.14%) | 57,500 |
