| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | JPY | 836 | 868 | 832 | 866 | 866 | +37 (+4.46%) | 6,964,000 |
| 20 Dec 2005 | JPY | 804 | 832 | 800 | 829 | 829 | +34 (+4.28%) | 5,107,000 |
| 19 Dec 2005 | JPY | 804 | 804 | 791 | 795 | 795 | -4 (-0.50%) | 2,226,000 |
| 16 Dec 2005 | JPY | 795 | 819 | 786 | 799 | 799 | +1 (+0.13%) | 3,376,000 |
| 15 Dec 2005 | JPY | 809 | 816 | 793 | 798 | 798 | -17 (-2.09%) | 3,266,000 |
| 14 Dec 2005 | JPY | 834 | 834 | 810 | 815 | 815 | -19 (-2.28%) | 4,387,000 |
| 13 Dec 2005 | JPY | 832 | 838 | 824 | 834 | 834 | -8 (-0.95%) | 2,342,000 |
| 12 Dec 2005 | JPY | 842 | 853 | 831 | 842 | 842 | +4 (+0.48%) | 2,738,000 |
| 9 Dec 2005 | JPY | 815 | 839 | 814 | 838 | 838 | +13 (+1.58%) | 6,608,000 |
| 8 Dec 2005 | JPY | 853 | 853 | 819 | 825 | 825 | -33 (-3.85%) | 4,684,000 |
| 7 Dec 2005 | JPY | 870 | 875 | 856 | 858 | 858 | -4 (-0.46%) | 3,871,000 |
| 6 Dec 2005 | JPY | 867 | 870 | 852 | 862 | 862 | -9 (-1.03%) | 5,818,000 |
| 5 Dec 2005 | JPY | 880 | 882 | 869 | 871 | 871 | -11 (-1.25%) | 3,646,000 |
| 2 Dec 2005 | JPY | 877 | 883 | 869 | 882 | 882 | 0.0 (0.0%) | 6,311,000 |
| 1 Dec 2005 | JPY | 849 | 883 | 849 | 882 | 882 | +36 (+4.26%) | 5,842,000 |
| 30 Nov 2005 | JPY | 845 | 855 | 837 | 846 | 846 | +5 (+0.59%) | 3,172,000 |
| 29 Nov 2005 | JPY | 836 | 845 | 832 | 841 | 841 | -5 (-0.59%) | 2,367,000 |
| 28 Nov 2005 | JPY | 858 | 859 | 834 | 846 | 846 | -8 (-0.94%) | 3,367,000 |
| 25 Nov 2005 | JPY | 839 | 855 | 826 | 854 | 854 | +15 (+1.79%) | 2,740,000 |
| 24 Nov 2005 | JPY | 859 | 859 | 831 | 839 | 839 | -16 (-1.87%) | 4,079,000 |
| 22 Nov 2005 | JPY | 858 | 868 | 852 | 855 | 855 | -5 (-0.58%) | 2,614,000 |
| 21 Nov 2005 | JPY | 861 | 865 | 852 | 860 | 860 | +14 (+1.65%) | 5,256,000 |
| 18 Nov 2005 | JPY | 856 | 860 | 839 | 846 | 846 | +10 (+1.20%) | 5,958,000 |
| 17 Nov 2005 | JPY | 828 | 843 | 818 | 836 | 836 | +7 (+0.84%) | 5,872,000 |
| 16 Nov 2005 | JPY | 825 | 833 | 812 | 829 | 829 | -14 (-1.66%) | 8,872,000 |
| 15 Nov 2005 | JPY | 862 | 867 | 838 | 843 | 843 | -27 (-3.10%) | 3,766,000 |
| 14 Nov 2005 | JPY | 881 | 882 | 858 | 870 | 870 | -1 (-0.11%) | 4,416,000 |
| 11 Nov 2005 | JPY | 853 | 886 | 845 | 871 | 871 | +28 (+3.32%) | 7,199,000 |
| 10 Nov 2005 | JPY | 855 | 865 | 834 | 843 | 843 | -18 (-2.09%) | 4,435,000 |
| 9 Nov 2005 | JPY | 858 | 867 | 855 | 861 | 861 | -7 (-0.81%) | 3,194,000 |
