| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | JPY | 770.5 | 770.5 | 770.5 | 770.5 | 770.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 775 | 775 | 762.5 | 770.5 | 770.5 | +5.5 (+0.72%) | 280,000 |
| 29 Dec 2005 | JPY | 769 | 775 | 762.5 | 765 | 765 | -4.5 (-0.58%) | 520,000 |
| 28 Dec 2005 | JPY | 740 | 772.5 | 739.5 | 769.5 | 769.5 | +39.5 (+5.41%) | 1,408,000 |
| 27 Dec 2005 | JPY | 728 | 736 | 725.5 | 730 | 730 | -6.5 (-0.88%) | 682,000 |
| 26 Dec 2005 | JPY | 735.5 | 745 | 727.5 | 736.5 | 736.5 | +8.5 (+1.17%) | 656,000 |
| 23 Dec 2005 | JPY | 728 | 728 | 728 | 728 | 728 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 739 | 745 | 719.5 | 728 | 728 | -11 (-1.49%) | 832,000 |
| 21 Dec 2005 | JPY | 724.5 | 743 | 719 | 739 | 739 | +21 (+2.92%) | 954,000 |
| 20 Dec 2005 | JPY | 717.5 | 720 | 708.5 | 718 | 718 | -6.5 (-0.90%) | 412,000 |
| 19 Dec 2005 | JPY | 703.5 | 724.5 | 703 | 724.5 | 724.5 | +27.5 (+3.95%) | 686,000 |
| 16 Dec 2005 | JPY | 712.5 | 712.5 | 688.5 | 697 | 697 | -8 (-1.13%) | 788,000 |
| 15 Dec 2005 | JPY | 716 | 721.5 | 703 | 705 | 705 | -6 (-0.84%) | 576,000 |
| 14 Dec 2005 | JPY | 728.5 | 729 | 705 | 711 | 711 | -16.5 (-2.27%) | 958,000 |
| 13 Dec 2005 | JPY | 704 | 730 | 697 | 727.5 | 727.5 | +23.5 (+3.34%) | 994,000 |
| 12 Dec 2005 | JPY | 689 | 707.5 | 685.5 | 704 | 704 | +33 (+4.92%) | 1,216,000 |
| 9 Dec 2005 | JPY | 672.5 | 684.5 | 663.5 | 671 | 671 | +1.5 (+0.22%) | 900,000 |
| 8 Dec 2005 | JPY | 678 | 693.5 | 664.5 | 669.5 | 669.5 | -6.5 (-0.96%) | 1,224,000 |
| 7 Dec 2005 | JPY | 679.5 | 688.5 | 670 | 676 | 676 | -5.5 (-0.81%) | 1,026,000 |
| 6 Dec 2005 | JPY | 700 | 705 | 678.5 | 681.5 | 681.5 | -25.5 (-3.61%) | 1,756,000 |
| 5 Dec 2005 | JPY | 700 | 713 | 690 | 707 | 707 | -7.5 (-1.05%) | 1,332,000 |
| 2 Dec 2005 | JPY | 682.5 | 722.5 | 679 | 714.5 | 714.5 | +42 (+6.25%) | 2,774,000 |
| 1 Dec 2005 | JPY | 674 | 676.5 | 655 | 672.5 | 672.5 | +18.5 (+2.83%) | 1,906,000 |
| 30 Nov 2005 | JPY | 650 | 663 | 636 | 654 | 654 | +14 (+2.19%) | 2,056,000 |
| 29 Nov 2005 | JPY | 615 | 642 | 615 | 640 | 640 | +20.5 (+3.31%) | 1,560,000 |
| 28 Nov 2005 | JPY | 625 | 625 | 609.5 | 619.5 | 619.5 | -5.5 (-0.88%) | 1,508,000 |
| 25 Nov 2005 | JPY | 608 | 640 | 605.5 | 625 | 625 | +13.5 (+2.21%) | 2,438,000 |
| 24 Nov 2005 | JPY | 600.5 | 620.5 | 600.5 | 611.5 | 611.5 | +10.5 (+1.75%) | 2,014,000 |
| 23 Nov 2005 | JPY | 601 | 601 | 601 | 601 | 601 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 592.5 | 603 | 587.5 | 601 | 601 | +18.5 (+3.18%) | 1,542,000 |
