| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 465 | 469 | 460 | 467 | 467 | -2 (-0.43%) | 54,000 |
| 29 Dec 2005 | JPY | 461 | 469 | 454 | 469 | 469 | +8 (+1.74%) | 170,000 |
| 28 Dec 2005 | JPY | 452 | 461 | 452 | 461 | 461 | +2 (+0.44%) | 85,000 |
| 27 Dec 2005 | JPY | 457 | 459 | 445 | 459 | 459 | -1 (-0.22%) | 97,000 |
| 26 Dec 2005 | JPY | 462 | 465 | 454 | 460 | 460 | -3 (-0.65%) | 194,000 |
| 23 Dec 2005 | JPY | 463 | 463 | 463 | 463 | 463 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 452 | 463 | 446 | 463 | 463 | +9 (+1.98%) | 318,000 |
| 21 Dec 2005 | JPY | 448 | 458 | 442 | 454 | 454 | +1 (+0.22%) | 330,000 |
| 20 Dec 2005 | JPY | 439 | 454 | 432 | 453 | 453 | +8 (+1.80%) | 173,000 |
| 19 Dec 2005 | JPY | 438 | 445 | 427 | 445 | 445 | +6 (+1.37%) | 60,000 |
| 16 Dec 2005 | JPY | 446 | 447 | 428 | 439 | 439 | -8 (-1.79%) | 107,000 |
| 15 Dec 2005 | JPY | 449 | 449 | 434 | 447 | 447 | -2 (-0.45%) | 111,000 |
| 14 Dec 2005 | JPY | 452 | 455 | 440 | 449 | 449 | +6 (+1.35%) | 96,000 |
| 13 Dec 2005 | JPY | 461 | 461 | 441 | 443 | 443 | -22 (-4.73%) | 170,000 |
| 12 Dec 2005 | JPY | 471 | 477 | 455 | 465 | 465 | -2 (-0.43%) | 177,000 |
| 9 Dec 2005 | JPY | 461 | 472 | 455 | 467 | 467 | 0.0 (0.0%) | 103,000 |
| 8 Dec 2005 | JPY | 479 | 479 | 461 | 467 | 467 | -13 (-2.71%) | 226,000 |
| 7 Dec 2005 | JPY | 473 | 485 | 472 | 480 | 480 | +6 (+1.27%) | 332,000 |
| 6 Dec 2005 | JPY | 457 | 475 | 457 | 474 | 474 | +21 (+4.64%) | 303,000 |
| 5 Dec 2005 | JPY | 428 | 463 | 428 | 453 | 453 | +20 (+4.62%) | 399,000 |
| 2 Dec 2005 | JPY | 420 | 433 | 419 | 433 | 433 | +10 (+2.36%) | 462,000 |
| 1 Dec 2005 | JPY | 400 | 427 | 400 | 423 | 423 | +21 (+5.22%) | 379,000 |
| 30 Nov 2005 | JPY | 410 | 410 | 396 | 402 | 402 | -10 (-2.43%) | 243,000 |
| 29 Nov 2005 | JPY | 414 | 428 | 412 | 412 | 412 | -5 (-1.20%) | 195,000 |
| 28 Nov 2005 | JPY | 419 | 420 | 414 | 417 | 417 | -2 (-0.48%) | 134,000 |
| 25 Nov 2005 | JPY | 410 | 423 | 410 | 419 | 419 | -5 (-1.18%) | 148,000 |
| 24 Nov 2005 | JPY | 424 | 429 | 410 | 424 | 424 | -5 (-1.17%) | 215,000 |
| 23 Nov 2005 | JPY | 429 | 429 | 429 | 429 | 429 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 433 | 435 | 427 | 429 | 429 | -1 (-0.23%) | 262,000 |
| 21 Nov 2005 | JPY | 431 | 437 | 425 | 430 | 430 | -7 (-1.60%) | 264,000 |
