| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 430 | 437 | 410 | 437 | 437 | +7 (+1.63%) | 352,000 |
| 17 Nov 2005 | JPY | 435 | 438 | 413 | 430 | 430 | -12 (-2.71%) | 554,000 |
| 16 Nov 2005 | JPY | 449 | 452 | 432 | 442 | 442 | -9 (-2.00%) | 300,000 |
| 15 Nov 2005 | JPY | 440 | 456 | 440 | 451 | 451 | +2 (+0.45%) | 278,000 |
| 14 Nov 2005 | JPY | 446 | 450 | 440 | 449 | 449 | +9 (+2.05%) | 258,000 |
| 11 Nov 2005 | JPY | 455 | 462 | 430 | 440 | 440 | -30 (-6.38%) | 1,335,000 |
| 10 Nov 2005 | JPY | 496 | 497 | 462 | 470 | 470 | -29 (-5.81%) | 410,000 |
| 9 Nov 2005 | JPY | 506 | 508 | 490 | 499 | 499 | -5 (-0.99%) | 171,000 |
| 8 Nov 2005 | JPY | 489 | 505 | 488 | 504 | 504 | +5 (+1.00%) | 200,000 |
| 7 Nov 2005 | JPY | 499 | 499 | 483 | 499 | 499 | -2 (-0.40%) | 156,000 |
| 4 Nov 2005 | JPY | 495 | 509 | 493 | 501 | 501 | +7 (+1.42%) | 514,000 |
| 3 Nov 2005 | JPY | 494 | 494 | 494 | 494 | 494 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 466 | 494 | 463 | 494 | 494 | +34 (+7.39%) | 485,000 |
| 1 Nov 2005 | JPY | 439 | 460 | 439 | 460 | 460 | +22 (+5.02%) | 339,000 |
| 31 Oct 2005 | JPY | 435 | 439 | 427 | 438 | 438 | +3 (+0.69%) | 130,000 |
| 28 Oct 2005 | JPY | 435 | 438 | 430 | 435 | 435 | 0.0 (0.0%) | 115,000 |
| 27 Oct 2005 | JPY | 421 | 435 | 421 | 435 | 435 | +9 (+2.11%) | 234,000 |
| 26 Oct 2005 | JPY | 420 | 430 | 403 | 426 | 426 | +2 (+0.47%) | 384,000 |
| 25 Oct 2005 | JPY | 438 | 440 | 422 | 424 | 424 | -13 (-2.97%) | 150,000 |
| 24 Oct 2005 | JPY | 436 | 440 | 425 | 437 | 437 | +2 (+0.46%) | 370,000 |
| 21 Oct 2005 | JPY | 411 | 435 | 410 | 435 | 435 | +27 (+6.62%) | 1,075,000 |
| 20 Oct 2005 | JPY | 396 | 415 | 395 | 408 | 408 | +9 (+2.26%) | 578,000 |
| 19 Oct 2005 | JPY | 399 | 400 | 392 | 399 | 399 | 0.0 (0.0%) | 157,000 |
| 18 Oct 2005 | JPY | 382 | 402 | 381 | 399 | 399 | +8 (+2.05%) | 284,000 |
| 17 Oct 2005 | JPY | 397 | 403 | 382 | 391 | 391 | -17 (-4.17%) | 332,000 |
| 14 Oct 2005 | JPY | 395 | 408 | 393 | 408 | 408 | +15 (+3.82%) | 499,000 |
| 13 Oct 2005 | JPY | 389 | 395 | 387 | 393 | 393 | +4 (+1.03%) | 426,000 |
| 12 Oct 2005 | JPY | 380 | 389 | 380 | 389 | 389 | +5 (+1.30%) | 231,000 |
| 11 Oct 2005 | JPY | 382 | 388 | 371 | 384 | 384 | +6 (+1.59%) | 399,000 |
| 10 Oct 2005 | JPY | 378 | 378 | 378 | 378 | 378 | 0.0 (0.0%) | 0 |
