| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 408 | 408 | 386 | 386 | 386 | -7 (-1.78%) | 28,000 |
| 23 Dec 2005 | JPY | 393 | 393 | 393 | 393 | 393 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 388 | 405 | 388 | 393 | 393 | +12 (+3.15%) | 23,000 |
| 21 Dec 2005 | JPY | 380 | 382 | 380 | 381 | 381 | 0.0 (0.0%) | 25,000 |
| 20 Dec 2005 | JPY | 378 | 386 | 375 | 381 | 381 | -17 (-4.27%) | 40,000 |
| 19 Dec 2005 | JPY | 386 | 398 | 376 | 398 | 398 | -2 (-0.50%) | 28,000 |
| 16 Dec 2005 | JPY | 415 | 415 | 400 | 400 | 400 | 0.0 (0.0%) | 18,000 |
| 15 Dec 2005 | JPY | 433 | 433 | 400 | 400 | 400 | -28 (-6.54%) | 32,000 |
| 14 Dec 2005 | JPY | 461 | 461 | 426 | 428 | 428 | -42 (-8.94%) | 52,000 |
| 13 Dec 2005 | JPY | 477 | 483 | 460 | 470 | 470 | -5 (-1.05%) | 37,000 |
| 12 Dec 2005 | JPY | 490 | 501 | 472 | 475 | 475 | 0.0 (0.0%) | 300,000 |
| 9 Dec 2005 | JPY | 445 | 482 | 430 | 475 | 475 | +54 (+12.83%) | 184,000 |
| 8 Dec 2005 | JPY | 406 | 421 | 406 | 421 | 421 | +11 (+2.68%) | 68,000 |
| 7 Dec 2005 | JPY | 385 | 420 | 385 | 410 | 410 | +26 (+6.77%) | 61,000 |
| 6 Dec 2005 | JPY | 377 | 395 | 377 | 384 | 384 | +14 (+3.78%) | 45,000 |
| 5 Dec 2005 | JPY | 345 | 375 | 345 | 370 | 370 | +30 (+8.82%) | 54,000 |
| 2 Dec 2005 | JPY | 331 | 345 | 331 | 340 | 340 | +10 (+3.03%) | 27,000 |
| 1 Dec 2005 | JPY | 323 | 330 | 323 | 330 | 330 | +9 (+2.80%) | 15,000 |
| 30 Nov 2005 | JPY | 326 | 326 | 315 | 321 | 321 | -5 (-1.53%) | 24,000 |
| 29 Nov 2005 | JPY | 326 | 326 | 326 | 326 | 326 | -4 (-1.21%) | 2,000 |
| 28 Nov 2005 | JPY | 330 | 330 | 329 | 330 | 330 | -2 (-0.60%) | 17,000 |
| 25 Nov 2005 | JPY | 330 | 332 | 328 | 332 | 332 | +4 (+1.22%) | 14,000 |
| 24 Nov 2005 | JPY | 320 | 328 | 320 | 328 | 328 | +10 (+3.14%) | 11,000 |
| 23 Nov 2005 | JPY | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 314 | 320 | 314 | 318 | 318 | +6 (+1.92%) | 10,000 |
| 21 Nov 2005 | JPY | 310 | 312 | 310 | 312 | 312 | +2 (+0.65%) | 12,000 |
| 18 Nov 2005 | JPY | 312 | 312 | 310 | 310 | 310 | 0.0 (0.0%) | 5,000 |
| 17 Nov 2005 | JPY | 315 | 315 | 310 | 310 | 310 | -9 (-2.82%) | 6,000 |
| 16 Nov 2005 | JPY | 311 | 319 | 311 | 319 | 319 | +8 (+2.57%) | 10,000 |
| 15 Nov 2005 | JPY | 320 | 320 | 310 | 311 | 311 | 0.0 (0.0%) | 17,000 |
