| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2005 | JPY | 791 | 800 | 791 | 800 | 800 | 0.0 (0.0%) | 3,000 |
| 28 Nov 2005 | JPY | 800 | 800 | 800 | 800 | 800 | +5 (+0.63%) | 15,000 |
| 25 Nov 2005 | JPY | 795 | 795 | 795 | 795 | 795 | -5 (-0.63%) | 0 |
| 24 Nov 2005 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 790 | 800 | 770 | 800 | 800 | +13 (+1.65%) | 7,000 |
| 21 Nov 2005 | JPY | 770 | 787 | 770 | 787 | 787 | +10 (+1.29%) | 4,000 |
| 18 Nov 2005 | JPY | 767 | 777 | 766 | 777 | 777 | -3 (-0.38%) | 5,000 |
| 17 Nov 2005 | JPY | 789 | 800 | 780 | 780 | 780 | -10 (-1.27%) | 21,000 |
| 16 Nov 2005 | JPY | 780 | 790 | 780 | 790 | 790 | +29 (+3.81%) | 13,000 |
| 15 Nov 2005 | JPY | 774 | 779 | 730 | 761 | 761 | -23 (-2.93%) | 82,000 |
| 14 Nov 2005 | JPY | 784 | 784 | 784 | 784 | 784 | -1 (-0.13%) | 0 |
| 11 Nov 2005 | JPY | 751 | 785 | 751 | 785 | 785 | 0.0 (0.0%) | 20,000 |
| 10 Nov 2005 | JPY | 790 | 790 | 785 | 785 | 785 | -4 (-0.51%) | 8,000 |
| 9 Nov 2005 | JPY | 790 | 798 | 785 | 789 | 789 | -5 (-0.63%) | 24,000 |
| 8 Nov 2005 | JPY | 794 | 794 | 788 | 794 | 794 | +9 (+1.15%) | 25,000 |
| 7 Nov 2005 | JPY | 780 | 790 | 780 | 785 | 785 | +5 (+0.64%) | 68,000 |
| 4 Nov 2005 | JPY | 780 | 782 | 780 | 780 | 780 | -10 (-1.27%) | 69,000 |
| 3 Nov 2005 | JPY | 790 | 790 | 790 | 790 | 790 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 789 | 797 | 785 | 790 | 790 | +1 (+0.13%) | 41,000 |
| 1 Nov 2005 | JPY | 770 | 789 | 770 | 789 | 789 | -1 (-0.13%) | 4,000 |
| 31 Oct 2005 | JPY | 785 | 790 | 780 | 790 | 790 | +5 (+0.64%) | 11,000 |
| 28 Oct 2005 | JPY | 794 | 794 | 785 | 785 | 785 | -9 (-1.13%) | 6,000 |
| 27 Oct 2005 | JPY | 794 | 794 | 784 | 794 | 794 | 0.0 (0.0%) | 8,000 |
| 26 Oct 2005 | JPY | 775 | 800 | 775 | 794 | 794 | +20 (+2.58%) | 37,000 |
| 25 Oct 2005 | JPY | 760 | 774 | 753 | 774 | 774 | +4 (+0.52%) | 21,000 |
| 24 Oct 2005 | JPY | 765 | 774 | 764 | 770 | 770 | -5 (-0.65%) | 7,000 |
| 21 Oct 2005 | JPY | 749 | 775 | 749 | 775 | 775 | +25 (+3.33%) | 53,000 |
| 20 Oct 2005 | JPY | 749 | 750 | 749 | 750 | 750 | +1 (+0.13%) | 16,000 |
| 19 Oct 2005 | JPY | 740 | 749 | 740 | 749 | 749 | 0.0 (0.0%) | 12,000 |
