| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 264 | 265 | 260 | 263 | 263 | -2 (-0.75%) | 76,100 |
| 24 Nov 2005 | JPY | 279 | 285 | 264 | 265 | 265 | -13 (-4.68%) | 225,600 |
| 23 Nov 2005 | JPY | 278 | 278 | 278 | 278 | 278 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 277 | 299 | 277 | 278 | 278 | +5 (+1.83%) | 911,000 |
| 21 Nov 2005 | JPY | 269 | 278 | 269 | 273 | 273 | +6 (+2.25%) | 198,600 |
| 18 Nov 2005 | JPY | 264 | 270 | 263 | 267 | 267 | +2 (+0.75%) | 62,100 |
| 17 Nov 2005 | JPY | 265 | 266 | 262 | 265 | 265 | 0.0 (0.0%) | 49,900 |
| 16 Nov 2005 | JPY | 262 | 275 | 262 | 265 | 265 | 0.0 (0.0%) | 99,200 |
| 15 Nov 2005 | JPY | 266 | 267 | 260 | 265 | 265 | -1 (-0.38%) | 52,000 |
| 14 Nov 2005 | JPY | 266 | 268 | 264 | 266 | 266 | -1 (-0.37%) | 66,200 |
| 11 Nov 2005 | JPY | 264 | 269 | 264 | 267 | 267 | +2 (+0.75%) | 18,700 |
| 10 Nov 2005 | JPY | 264 | 268 | 263 | 265 | 265 | +1 (+0.38%) | 58,800 |
| 9 Nov 2005 | JPY | 266 | 267 | 261 | 264 | 264 | -2 (-0.75%) | 74,400 |
| 8 Nov 2005 | JPY | 268 | 269 | 263 | 266 | 266 | -2 (-0.75%) | 54,800 |
| 7 Nov 2005 | JPY | 272 | 276 | 265 | 268 | 268 | -7 (-2.55%) | 94,500 |
| 4 Nov 2005 | JPY | 264 | 278 | 264 | 275 | 275 | +11 (+4.17%) | 187,900 |
| 3 Nov 2005 | JPY | 264 | 264 | 264 | 264 | 264 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 265 | 268 | 262 | 264 | 264 | -2 (-0.75%) | 57,100 |
| 1 Nov 2005 | JPY | 266 | 267 | 263 | 266 | 266 | 0.0 (0.0%) | 43,700 |
| 31 Oct 2005 | JPY | 268 | 272 | 262 | 266 | 266 | -1 (-0.37%) | 95,600 |
| 28 Oct 2005 | JPY | 257 | 280 | 256 | 267 | 267 | +10 (+3.89%) | 446,700 |
| 27 Oct 2005 | JPY | 265 | 267 | 255 | 257 | 257 | -7 (-2.65%) | 190,600 |
| 26 Oct 2005 | JPY | 272 | 273 | 262 | 264 | 264 | -6 (-2.22%) | 182,600 |
| 25 Oct 2005 | JPY | 279 | 283 | 261 | 270 | 270 | -9 (-3.23%) | 232,600 |
| 24 Oct 2005 | JPY | 279 | 284 | 274 | 279 | 279 | 0.0 (0.0%) | 168,700 |
| 21 Oct 2005 | JPY | 269 | 284 | 260 | 279 | 279 | +9 (+3.33%) | 263,200 |
| 20 Oct 2005 | JPY | 274 | 288 | 268 | 270 | 270 | -3 (-1.10%) | 364,100 |
| 19 Oct 2005 | JPY | 256 | 295 | 256 | 273 | 273 | +17 (+6.64%) | 1,401,300 |
| 18 Oct 2005 | JPY | 254 | 258 | 253 | 256 | 256 | -2 (-0.78%) | 47,000 |
| 17 Oct 2005 | JPY | 263 | 265 | 252 | 258 | 258 | -2 (-0.77%) | 121,700 |
