| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | JPY | 824.5455 | 824.5455 | 793.6364 | 795.4545 | 795.4545 | -27.273 (-3.31%) | 30,580 |
| 19 Dec 2005 | JPY | 839.0909 | 839.0909 | 818.1818 | 822.7273 | 822.7273 | -15.454 (-1.84%) | 9,570 |
| 16 Dec 2005 | JPY | 839.0909 | 839.0909 | 838.1818 | 838.1818 | 838.1818 | +6.364 (+0.77%) | 3,410 |
| 15 Dec 2005 | JPY | 838.1818 | 838.1818 | 827.2727 | 831.8182 | 831.8182 | +1.818 (+0.22%) | 5,390 |
| 14 Dec 2005 | JPY | 831.8182 | 839.0909 | 830 | 830 | 830 | -1.818 (-0.22%) | 1,760 |
| 13 Dec 2005 | JPY | 824.5455 | 836.3637 | 824.5455 | 831.8182 | 831.8182 | -3.636 (-0.44%) | 6,160 |
| 12 Dec 2005 | JPY | 829.0909 | 837.2727 | 827.2727 | 835.4545 | 835.4545 | +71.818 (+9.40%) | 9,130 |
| 9 Dec 2005 | JPY | 754.5455 | 763.6364 | 754.5455 | 763.6364 | 763.6364 | -67.273 (-8.10%) | 20,350 |
| 8 Dec 2005 | JPY | 823.6364 | 830.9091 | 820.9091 | 830.9091 | 830.9091 | +11.818 (+1.44%) | 7,260 |
| 7 Dec 2005 | JPY | 820.9091 | 826.3637 | 818.1818 | 819.0909 | 819.0909 | -1.818 (-0.22%) | 10,450 |
| 6 Dec 2005 | JPY | 825.4545 | 825.4545 | 820.9091 | 820.9091 | 820.9091 | -10.909 (-1.31%) | 4,840 |
| 5 Dec 2005 | JPY | 823.6364 | 831.8182 | 819.0909 | 831.8182 | 831.8182 | +7.273 (+0.88%) | 4,400 |
| 2 Dec 2005 | JPY | 824.5455 | 824.5455 | 822.7273 | 824.5455 | 824.5455 | +1.818 (+0.22%) | 6,490 |
| 1 Dec 2005 | JPY | 822.7273 | 822.7273 | 821.8182 | 822.7273 | 822.7273 | -0.909 (-0.11%) | 4,510 |
| 30 Nov 2005 | JPY | 820.9091 | 823.6364 | 820.9091 | 823.6364 | 823.6364 | -5.455 (-0.66%) | 3,740 |
| 29 Nov 2005 | JPY | 832.7273 | 832.7273 | 820 | 829.0909 | 829.0909 | -8.182 (-0.98%) | 9,020 |
| 28 Nov 2005 | JPY | 853.6364 | 853.6364 | 837.2727 | 837.2727 | 837.2727 | -8.182 (-0.97%) | 1,540 |
| 25 Nov 2005 | JPY | 844.5455 | 845.4545 | 836.3637 | 845.4545 | 845.4545 | +12.727 (+1.53%) | 3,190 |
| 24 Nov 2005 | JPY | 837.2727 | 840.9091 | 832.7273 | 832.7273 | 832.7273 | +76.529 (+10.12%) | 2,860 |
| 23 Nov 2005 | JPY | 756.1984 | 756.1984 | 756.1984 | 756.1984 | 756.1984 | -75.62 (-9.09%) | 0 |
| 22 Nov 2005 | JPY | 840.9091 | 840.9091 | 831.8182 | 831.8182 | 831.8182 | +59.091 (+7.65%) | 2,310 |
| 21 Nov 2005 | JPY | 772.7273 | 772.7273 | 772.7273 | 772.7273 | 772.7273 | -77.273 (-9.09%) | 0 |
| 18 Nov 2005 | JPY | 858.1818 | 858.1818 | 831.8182 | 850 | 850 | 0.0 (0.0%) | 2,310 |
| 17 Nov 2005 | JPY | 852.7273 | 854.5455 | 832.7273 | 850 | 850 | +5.455 (+0.65%) | 15,070 |
| 16 Nov 2005 | JPY | 844.5455 | 844.5455 | 836.3637 | 844.5455 | 844.5455 | +8.182 (+0.98%) | 4,290 |
| 15 Nov 2005 | JPY | 836.3637 | 837.2727 | 834.5455 | 836.3637 | 836.3637 | 0.0 (0.0%) | 7,260 |
| 14 Nov 2005 | JPY | 836.3637 | 836.3637 | 836.3637 | 836.3637 | 836.3637 | +4.545 (+0.55%) | 1,100 |
| 11 Nov 2005 | JPY | 832.7273 | 832.7273 | 824.5455 | 831.8182 | 831.8182 | 0.0 (0.0%) | 5,170 |
| 10 Nov 2005 | JPY | 831.8182 | 831.8182 | 831.8182 | 831.8182 | 831.8182 | 0.0 (0.0%) | 550 |
| 9 Nov 2005 | JPY | 831.8182 | 840.9091 | 831.8182 | 831.8182 | 831.8182 | 0.0 (0.0%) | 11,880 |
