| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 894 | 894 | 882 | 885 | 885 | -2 (-0.23%) | 489,000 |
| 4 Jan 2006 | JPY | 884 | 893 | 865 | 887 | 887 | +6 (+0.68%) | 324,000 |
| 3 Jan 2006 | JPY | 881 | 881 | 881 | 881 | 881 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 881 | 881 | 881 | 881 | 881 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 910 | 910 | 881 | 881 | 881 | -29 (-3.19%) | 414,000 |
| 29 Dec 2005 | JPY | 907 | 920 | 898 | 910 | 910 | -4 (-0.44%) | 371,000 |
| 28 Dec 2005 | JPY | 897 | 914 | 894 | 914 | 914 | +14 (+1.56%) | 162,000 |
| 27 Dec 2005 | JPY | 910 | 910 | 898 | 900 | 900 | -6 (-0.66%) | 133,000 |
| 26 Dec 2005 | JPY | 910 | 919 | 905 | 906 | 906 | +3 (+0.33%) | 239,000 |
| 23 Dec 2005 | JPY | 903 | 903 | 903 | 903 | 903 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 903 | 910 | 893 | 903 | 903 | -7 (-0.77%) | 282,000 |
| 21 Dec 2005 | JPY | 889 | 914 | 889 | 910 | 910 | +21 (+2.36%) | 460,000 |
| 20 Dec 2005 | JPY | 899 | 899 | 884 | 889 | 889 | -4 (-0.45%) | 292,000 |
| 19 Dec 2005 | JPY | 905 | 905 | 883 | 893 | 893 | -7 (-0.78%) | 338,000 |
| 16 Dec 2005 | JPY | 899 | 907 | 895 | 900 | 900 | +5 (+0.56%) | 358,000 |
| 15 Dec 2005 | JPY | 893 | 906 | 893 | 895 | 895 | -3 (-0.33%) | 396,000 |
| 14 Dec 2005 | JPY | 907 | 914 | 896 | 898 | 898 | -3 (-0.33%) | 387,000 |
| 13 Dec 2005 | JPY | 907 | 907 | 897 | 901 | 901 | -7 (-0.77%) | 273,000 |
| 12 Dec 2005 | JPY | 902 | 915 | 893 | 908 | 908 | +15 (+1.68%) | 397,000 |
| 9 Dec 2005 | JPY | 881 | 898 | 878 | 893 | 893 | +2 (+0.22%) | 725,000 |
| 8 Dec 2005 | JPY | 902 | 904 | 886 | 891 | 891 | -10 (-1.11%) | 432,000 |
| 7 Dec 2005 | JPY | 915 | 921 | 901 | 901 | 901 | -11 (-1.21%) | 507,000 |
| 6 Dec 2005 | JPY | 946 | 950 | 911 | 912 | 912 | -33 (-3.49%) | 585,000 |
| 5 Dec 2005 | JPY | 915 | 953 | 914 | 945 | 945 | +40 (+4.42%) | 625,000 |
| 2 Dec 2005 | JPY | 907 | 909 | 898 | 905 | 905 | +3 (+0.33%) | 514,000 |
| 1 Dec 2005 | JPY | 895 | 904 | 891 | 902 | 902 | +12 (+1.35%) | 526,000 |
| 30 Nov 2005 | JPY | 874 | 895 | 871 | 890 | 890 | +14 (+1.60%) | 361,000 |
| 29 Nov 2005 | JPY | 871 | 880 | 869 | 876 | 876 | 0.0 (0.0%) | 281,000 |
| 28 Nov 2005 | JPY | 868 | 881 | 868 | 876 | 876 | +5 (+0.57%) | 251,000 |
| 25 Nov 2005 | JPY | 854 | 873 | 848 | 871 | 871 | +12 (+1.40%) | 288,000 |
