| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | JPY | 1,950 | 2,000 | 1,950 | 1,990 | 1,990 | +40 (+2.05%) | 10,600 |
| 12 Dec 2005 | JPY | 1,970 | 1,970 | 1,950 | 1,950 | 1,950 | 0.0 (0.0%) | 4,000 |
| 9 Dec 2005 | JPY | 1,910 | 1,950 | 1,910 | 1,950 | 1,950 | +40 (+2.09%) | 2,800 |
| 8 Dec 2005 | JPY | 1,950 | 1,950 | 1,910 | 1,910 | 1,910 | -50 (-2.55%) | 3,200 |
| 7 Dec 2005 | JPY | 1,960 | 1,960 | 1,955 | 1,960 | 1,960 | -20 (-1.01%) | 1,600 |
| 6 Dec 2005 | JPY | 1,995 | 1,995 | 1,960 | 1,980 | 1,980 | +5 (+0.25%) | 3,200 |
| 5 Dec 2005 | JPY | 1,955 | 1,985 | 1,955 | 1,975 | 1,975 | +35 (+1.80%) | 4,200 |
| 2 Dec 2005 | JPY | 1,910 | 1,955 | 1,910 | 1,940 | 1,940 | +45 (+2.37%) | 5,800 |
| 1 Dec 2005 | JPY | 1,855 | 1,895 | 1,855 | 1,895 | 1,895 | +50 (+2.71%) | 2,200 |
| 30 Nov 2005 | JPY | 1,900 | 1,900 | 1,845 | 1,845 | 1,845 | -70 (-3.66%) | 3,800 |
| 29 Nov 2005 | JPY | 1,900 | 1,915 | 1,900 | 1,915 | 1,915 | +15 (+0.79%) | 3,000 |
| 28 Nov 2005 | JPY | 1,895 | 1,900 | 1,895 | 1,900 | 1,900 | -15 (-0.78%) | 1,800 |
| 25 Nov 2005 | JPY | 1,900 | 1,915 | 1,900 | 1,915 | 1,915 | +10 (+0.52%) | 2,200 |
| 24 Nov 2005 | JPY | 1,905 | 1,915 | 1,900 | 1,905 | 1,905 | -10 (-0.52%) | 5,200 |
| 23 Nov 2005 | JPY | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,925 | 1,925 | 1,910 | 1,915 | 1,915 | 0.0 (0.0%) | 1,000 |
| 21 Nov 2005 | JPY | 1,895 | 1,915 | 1,885 | 1,915 | 1,915 | +30 (+1.59%) | 3,200 |
| 18 Nov 2005 | JPY | 1,900 | 1,900 | 1,885 | 1,885 | 1,885 | -15 (-0.79%) | 1,200 |
| 17 Nov 2005 | JPY | 1,895 | 1,900 | 1,890 | 1,900 | 1,900 | +20 (+1.06%) | 1,200 |
| 16 Nov 2005 | JPY | 1,875 | 1,900 | 1,875 | 1,880 | 1,880 | -5 (-0.27%) | 1,600 |
| 15 Nov 2005 | JPY | 1,900 | 1,920 | 1,885 | 1,885 | 1,885 | -25 (-1.31%) | 3,200 |
| 14 Nov 2005 | JPY | 1,910 | 1,940 | 1,910 | 1,910 | 1,910 | +10 (+0.53%) | 2,000 |
| 11 Nov 2005 | JPY | 1,865 | 1,910 | 1,865 | 1,900 | 1,900 | +20 (+1.06%) | 1,800 |
| 10 Nov 2005 | JPY | 1,895 | 1,895 | 1,875 | 1,880 | 1,880 | -30 (-1.57%) | 4,200 |
| 9 Nov 2005 | JPY | 1,925 | 1,940 | 1,900 | 1,910 | 1,910 | -55 (-2.80%) | 5,400 |
| 8 Nov 2005 | JPY | 2,050 | 2,050 | 1,960 | 1,965 | 1,965 | -80 (-3.91%) | 9,000 |
| 7 Nov 2005 | JPY | 2,075 | 2,090 | 2,015 | 2,045 | 2,045 | -20 (-0.97%) | 6,400 |
| 4 Nov 2005 | JPY | 2,070 | 2,070 | 2,010 | 2,065 | 2,065 | +45 (+2.23%) | 11,200 |
| 3 Nov 2005 | JPY | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 1,915 | 2,020 | 1,895 | 2,020 | 2,020 | +130 (+6.88%) | 27,800 |
