| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | JPY | 599.5 | 604.5 | 582.5 | 582.5 | 582.5 | 0.0 (0.0%) | 2,652,000 |
| 18 Nov 2005 | JPY | 569.5 | 585 | 567.5 | 582.5 | 582.5 | +20 (+3.56%) | 1,628,000 |
| 17 Nov 2005 | JPY | 550.5 | 567.5 | 550.5 | 562.5 | 562.5 | +12 (+2.18%) | 1,290,000 |
| 16 Nov 2005 | JPY | 537 | 552.5 | 537 | 550.5 | 550.5 | -0.5 (-0.09%) | 1,126,000 |
| 15 Nov 2005 | JPY | 567.5 | 568.5 | 546 | 551 | 551 | -25 (-4.34%) | 3,032,000 |
| 14 Nov 2005 | JPY | 590.5 | 592 | 566.5 | 576 | 576 | -16.5 (-2.78%) | 1,002,000 |
| 11 Nov 2005 | JPY | 585.5 | 595 | 585.5 | 592.5 | 592.5 | +4.5 (+0.77%) | 826,000 |
| 10 Nov 2005 | JPY | 587.5 | 593 | 584 | 588 | 588 | +0.5 (+0.09%) | 650,000 |
| 9 Nov 2005 | JPY | 591 | 595 | 583.5 | 587.5 | 587.5 | -8 (-1.34%) | 840,000 |
| 8 Nov 2005 | JPY | 586.5 | 599 | 583.5 | 595.5 | 595.5 | +16 (+2.76%) | 1,808,000 |
| 7 Nov 2005 | JPY | 580.5 | 583 | 566.5 | 579.5 | 579.5 | -4 (-0.69%) | 1,208,000 |
| 4 Nov 2005 | JPY | 575 | 587 | 571 | 583.5 | 583.5 | +92 (+18.72%) | 1,680,000 |
| 3 Nov 2005 | JPY | 491.5 | 491.5 | 491.5 | 491.5 | 491.5 | -74.5 (-13.16%) | 1,000,000 |
| 2 Nov 2005 | JPY | 572 | 575 | 560 | 566 | 566 | -9.5 (-1.65%) | 1,000,000 |
| 1 Nov 2005 | JPY | 563.5 | 579 | 562 | 575.5 | 575.5 | +28.5 (+5.21%) | 1,232,000 |
| 31 Oct 2005 | JPY | 549 | 557.5 | 545 | 547 | 547 | +3 (+0.55%) | 1,764,000 |
| 28 Oct 2005 | JPY | 536 | 544 | 531 | 544 | 544 | +14 (+2.64%) | 1,366,000 |
| 27 Oct 2005 | JPY | 521 | 534.5 | 520 | 530 | 530 | +14 (+2.71%) | 1,320,000 |
| 26 Oct 2005 | JPY | 516 | 518 | 511.5 | 516 | 516 | 0.0 (0.0%) | 1,356,000 |
| 25 Oct 2005 | JPY | 518.5 | 522.5 | 515 | 516 | 516 | -2.5 (-0.48%) | 1,202,000 |
| 24 Oct 2005 | JPY | 522.5 | 527 | 518.5 | 518.5 | 518.5 | +1 (+0.19%) | 538,000 |
| 21 Oct 2005 | JPY | 516.5 | 519.5 | 512 | 517.5 | 517.5 | -3.5 (-0.67%) | 1,154,000 |
| 20 Oct 2005 | JPY | 532.5 | 537.5 | 515 | 521 | 521 | +3 (+0.58%) | 1,616,000 |
| 19 Oct 2005 | JPY | 513 | 519.5 | 509 | 518 | 518 | +4.5 (+0.88%) | 776,000 |
| 18 Oct 2005 | JPY | 523 | 523 | 511 | 513.5 | 513.5 | -10 (-1.91%) | 686,000 |
| 17 Oct 2005 | JPY | 525.5 | 533 | 522.5 | 523.5 | 523.5 | -1 (-0.19%) | 434,000 |
| 14 Oct 2005 | JPY | 524 | 533 | 520 | 524.5 | 524.5 | -6 (-1.13%) | 950,000 |
| 13 Oct 2005 | JPY | 521 | 530.5 | 513 | 530.5 | 530.5 | -0.5 (-0.09%) | 1,018,000 |
| 12 Oct 2005 | JPY | 528.5 | 541.5 | 525.5 | 531 | 531 | +3 (+0.57%) | 756,000 |
| 11 Oct 2005 | JPY | 520 | 529.5 | 517 | 528 | 528 | +7.5 (+1.44%) | 1,050,000 |
