| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | JPY | 531 | 540.5 | 520 | 521.5 | 521.5 | -9 (-1.70%) | 215,200 |
| 9 Dec 2005 | JPY | 530.5 | 530.5 | 530.5 | 530.5 | 530.5 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 541 | 545 | 530 | 530.5 | 530.5 | -14.5 (-2.66%) | 108,600 |
| 7 Dec 2005 | JPY | 551.5 | 558 | 540 | 545 | 545 | -4 (-0.73%) | 138,000 |
| 6 Dec 2005 | JPY | 555.5 | 557 | 547.5 | 549 | 549 | -9.5 (-1.70%) | 182,000 |
| 5 Dec 2005 | JPY | 554 | 565 | 554 | 558.5 | 558.5 | -15.5 (-2.70%) | 132,800 |
| 2 Dec 2005 | JPY | 576 | 576.5 | 570 | 574 | 574 | -11 (-1.88%) | 72,600 |
| 1 Dec 2005 | JPY | 587.5 | 587.5 | 575 | 585 | 585 | -0.5 (-0.09%) | 76,000 |
| 30 Nov 2005 | JPY | 567.5 | 600.5 | 563 | 585.5 | 585.5 | +22 (+3.90%) | 177,600 |
| 29 Nov 2005 | JPY | 548.5 | 563.5 | 545 | 563.5 | 563.5 | +16 (+2.92%) | 139,200 |
| 28 Nov 2005 | JPY | 550.5 | 560 | 544 | 547.5 | 547.5 | -5 (-0.90%) | 69,200 |
| 25 Nov 2005 | JPY | 558 | 558 | 547 | 552.5 | 552.5 | -5.5 (-0.99%) | 74,600 |
| 24 Nov 2005 | JPY | 558 | 558 | 540 | 558 | 558 | 0.0 (0.0%) | 119,800 |
| 23 Nov 2005 | JPY | 558 | 558 | 558 | 558 | 558 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 555 | 564.5 | 552 | 558 | 558 | +2 (+0.36%) | 87,800 |
| 21 Nov 2005 | JPY | 577 | 577.5 | 555 | 556 | 556 | -11 (-1.94%) | 83,400 |
| 18 Nov 2005 | JPY | 556.5 | 574.5 | 550.5 | 567 | 567 | +10.5 (+1.89%) | 72,000 |
| 17 Nov 2005 | JPY | 552.5 | 557.5 | 546 | 556.5 | 556.5 | +6 (+1.09%) | 63,600 |
| 16 Nov 2005 | JPY | 555 | 560.5 | 550 | 550.5 | 550.5 | -10.5 (-1.87%) | 61,200 |
| 15 Nov 2005 | JPY | 564.5 | 567 | 557 | 561 | 561 | -3 (-0.53%) | 58,400 |
| 14 Nov 2005 | JPY | 568 | 575 | 563 | 564 | 564 | -5.5 (-0.97%) | 58,200 |
| 11 Nov 2005 | JPY | 577.5 | 580.5 | 568 | 569.5 | 569.5 | -5 (-0.87%) | 64,400 |
| 10 Nov 2005 | JPY | 588.5 | 588.5 | 574 | 574.5 | 574.5 | -6 (-1.03%) | 38,600 |
| 9 Nov 2005 | JPY | 586.5 | 589.5 | 568 | 580.5 | 580.5 | +3.5 (+0.61%) | 34,800 |
| 8 Nov 2005 | JPY | 599.5 | 604.5 | 575 | 577 | 577 | -20 (-3.35%) | 48,200 |
| 7 Nov 2005 | JPY | 600 | 604.5 | 593.5 | 597 | 597 | +2 (+0.34%) | 65,000 |
| 4 Nov 2005 | JPY | 600 | 609 | 593 | 595 | 595 | +2 (+0.34%) | 78,000 |
| 3 Nov 2005 | JPY | 593 | 593 | 593 | 593 | 593 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 601.5 | 603 | 587.5 | 593 | 593 | -9.5 (-1.58%) | 72,800 |
| 1 Nov 2005 | JPY | 622 | 622 | 582.5 | 602.5 | 602.5 | -6.5 (-1.07%) | 64,200 |
