| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 408 | 408 | 404 | 407 | 407 | -1 (-0.25%) | 174,000 |
| 17 Nov 2005 | JPY | 406 | 409 | 402 | 408 | 408 | +4 (+0.99%) | 160,000 |
| 16 Nov 2005 | JPY | 403 | 405 | 397 | 404 | 404 | +4 (+1%) | 250,000 |
| 15 Nov 2005 | JPY | 402 | 403 | 399 | 400 | 400 | -3 (-0.74%) | 337,000 |
| 14 Nov 2005 | JPY | 411 | 413 | 403 | 403 | 403 | -11 (-2.66%) | 349,000 |
| 11 Nov 2005 | JPY | 412 | 418 | 412 | 414 | 414 | +2 (+0.49%) | 126,000 |
| 10 Nov 2005 | JPY | 421 | 421 | 411 | 412 | 412 | -8 (-1.90%) | 210,000 |
| 9 Nov 2005 | JPY | 420 | 424 | 419 | 420 | 420 | -2 (-0.47%) | 234,000 |
| 8 Nov 2005 | JPY | 425 | 426 | 420 | 422 | 422 | +4 (+0.96%) | 362,000 |
| 7 Nov 2005 | JPY | 412 | 419 | 411 | 418 | 418 | +4 (+0.97%) | 239,000 |
| 4 Nov 2005 | JPY | 422 | 424 | 414 | 414 | 414 | -8 (-1.90%) | 385,000 |
| 3 Nov 2005 | JPY | 422 | 422 | 422 | 422 | 422 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 427 | 428 | 418 | 422 | 422 | +2 (+0.48%) | 653,000 |
| 1 Nov 2005 | JPY | 418 | 423 | 414 | 420 | 420 | +8 (+1.94%) | 469,000 |
| 31 Oct 2005 | JPY | 411 | 416 | 410 | 412 | 412 | +5 (+1.23%) | 276,000 |
| 28 Oct 2005 | JPY | 408 | 413 | 407 | 407 | 407 | -1 (-0.25%) | 263,000 |
| 27 Oct 2005 | JPY | 407 | 414 | 404 | 408 | 408 | +10 (+2.51%) | 397,000 |
| 26 Oct 2005 | JPY | 388 | 398 | 388 | 398 | 398 | +12 (+3.11%) | 361,000 |
| 25 Oct 2005 | JPY | 383 | 389 | 382 | 386 | 386 | 0.0 (0.0%) | 251,000 |
| 24 Oct 2005 | JPY | 383 | 388 | 383 | 386 | 386 | +4 (+1.05%) | 257,000 |
| 21 Oct 2005 | JPY | 383 | 387 | 382 | 382 | 382 | -7 (-1.80%) | 253,000 |
| 20 Oct 2005 | JPY | 387 | 390 | 384 | 389 | 389 | -2 (-0.51%) | 287,000 |
| 19 Oct 2005 | JPY | 388 | 392 | 387 | 391 | 391 | +3 (+0.77%) | 311,000 |
| 18 Oct 2005 | JPY | 389 | 392 | 386 | 388 | 388 | -2 (-0.51%) | 130,000 |
| 17 Oct 2005 | JPY | 395 | 397 | 390 | 390 | 390 | -5 (-1.27%) | 254,000 |
| 14 Oct 2005 | JPY | 403 | 403 | 391 | 395 | 395 | -8 (-1.99%) | 325,000 |
| 13 Oct 2005 | JPY | 403 | 404 | 400 | 403 | 403 | -1 (-0.25%) | 172,000 |
| 12 Oct 2005 | JPY | 400 | 408 | 400 | 404 | 404 | +1 (+0.25%) | 263,000 |
| 11 Oct 2005 | JPY | 405 | 405 | 401 | 403 | 403 | +1 (+0.25%) | 219,000 |
| 10 Oct 2005 | JPY | 402 | 402 | 402 | 402 | 402 | 0.0 (0.0%) | 0 |
