| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2005 | JPY | 595 | 595 | 576 | 589 | 589 | +11 (+1.90%) | 48,000 |
| 15 Dec 2005 | JPY | 585 | 591 | 578 | 578 | 578 | -7 (-1.20%) | 28,000 |
| 14 Dec 2005 | JPY | 595 | 595 | 580 | 585 | 585 | -13 (-2.17%) | 45,000 |
| 13 Dec 2005 | JPY | 593 | 603 | 590 | 598 | 598 | -1 (-0.17%) | 23,000 |
| 12 Dec 2005 | JPY | 606 | 607 | 590 | 599 | 599 | +14 (+2.39%) | 33,000 |
| 9 Dec 2005 | JPY | 568 | 597 | 563 | 585 | 585 | +4 (+0.69%) | 87,000 |
| 8 Dec 2005 | JPY | 589 | 590 | 581 | 581 | 581 | -14 (-2.35%) | 32,000 |
| 7 Dec 2005 | JPY | 596 | 600 | 589 | 595 | 595 | -4 (-0.67%) | 49,000 |
| 6 Dec 2005 | JPY | 605 | 607 | 599 | 599 | 599 | -8 (-1.32%) | 25,000 |
| 5 Dec 2005 | JPY | 617 | 618 | 605 | 607 | 607 | -2 (-0.33%) | 73,000 |
| 2 Dec 2005 | JPY | 614 | 627 | 609 | 609 | 609 | +9 (+1.50%) | 55,000 |
| 1 Dec 2005 | JPY | 592 | 600 | 592 | 600 | 600 | +10 (+1.69%) | 19,000 |
| 30 Nov 2005 | JPY | 589 | 603 | 589 | 590 | 590 | -7 (-1.17%) | 33,000 |
| 29 Nov 2005 | JPY | 599 | 605 | 591 | 597 | 597 | +3 (+0.51%) | 50,000 |
| 28 Nov 2005 | JPY | 595 | 601 | 593 | 594 | 594 | -8 (-1.33%) | 16,000 |
| 25 Nov 2005 | JPY | 603 | 603 | 592 | 602 | 602 | +7 (+1.18%) | 19,000 |
| 24 Nov 2005 | JPY | 606 | 606 | 595 | 595 | 595 | -16 (-2.62%) | 31,000 |
| 23 Nov 2005 | JPY | 611 | 611 | 611 | 611 | 611 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 616 | 620 | 610 | 611 | 611 | -3 (-0.49%) | 38,000 |
| 21 Nov 2005 | JPY | 621 | 623 | 612 | 614 | 614 | -5 (-0.81%) | 30,000 |
| 18 Nov 2005 | JPY | 624 | 624 | 618 | 619 | 619 | -1 (-0.16%) | 35,000 |
| 17 Nov 2005 | JPY | 629 | 630 | 618 | 620 | 620 | -9 (-1.43%) | 58,000 |
| 16 Nov 2005 | JPY | 631 | 631 | 623 | 629 | 629 | -2 (-0.32%) | 71,000 |
| 15 Nov 2005 | JPY | 619 | 631 | 619 | 631 | 631 | +6 (+0.96%) | 49,000 |
| 14 Nov 2005 | JPY | 614 | 630 | 613 | 625 | 625 | +13 (+2.12%) | 86,000 |
| 11 Nov 2005 | JPY | 604 | 612 | 604 | 612 | 612 | +8 (+1.32%) | 54,000 |
| 10 Nov 2005 | JPY | 599 | 604 | 595 | 604 | 604 | +7 (+1.17%) | 57,000 |
| 9 Nov 2005 | JPY | 596 | 600 | 590 | 597 | 597 | -4 (-0.67%) | 20,000 |
| 8 Nov 2005 | JPY | 605 | 605 | 595 | 601 | 601 | -8 (-1.31%) | 27,000 |
| 7 Nov 2005 | JPY | 585 | 610 | 585 | 609 | 609 | +23 (+3.92%) | 88,000 |
