| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 1,125 | 1,125 | 1,125 | 1,125 | 1,125 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 1,115 | 1,140 | 1,112.5 | 1,125 | 1,125 | -12.5 (-1.10%) | 10,000 |
| 21 Dec 2005 | JPY | 1,145 | 1,150 | 1,107.5 | 1,137.5 | 1,137.5 | -25 (-2.15%) | 22,400 |
| 20 Dec 2005 | JPY | 1,160 | 1,165 | 1,142.5 | 1,162.5 | 1,162.5 | +2.5 (+0.22%) | 18,800 |
| 19 Dec 2005 | JPY | 1,172.5 | 1,172.5 | 1,150 | 1,160 | 1,160 | 0.0 (0.0%) | 13,600 |
| 16 Dec 2005 | JPY | 1,130 | 1,162.5 | 1,127.5 | 1,160 | 1,160 | +15 (+1.31%) | 24,800 |
| 15 Dec 2005 | JPY | 1,120 | 1,145 | 1,115 | 1,145 | 1,145 | +25 (+2.23%) | 26,000 |
| 14 Dec 2005 | JPY | 1,075 | 1,120 | 1,075 | 1,120 | 1,120 | +57.5 (+5.41%) | 40,000 |
| 13 Dec 2005 | JPY | 1,050 | 1,062.5 | 1,045 | 1,062.5 | 1,062.5 | +17.5 (+1.67%) | 40,000 |
| 12 Dec 2005 | JPY | 1,040 | 1,047.5 | 1,037.5 | 1,045 | 1,045 | +5 (+0.48%) | 19,200 |
| 9 Dec 2005 | JPY | 1,027.5 | 1,042.5 | 1,025 | 1,040 | 1,040 | +20 (+1.96%) | 80,000 |
| 8 Dec 2005 | JPY | 1,012.5 | 1,037.5 | 1,012.5 | 1,020 | 1,020 | +7.5 (+0.74%) | 23,600 |
| 7 Dec 2005 | JPY | 1,012.5 | 1,017.5 | 987.5 | 1,012.5 | 1,012.5 | 0.0 (0.0%) | 40,000 |
| 6 Dec 2005 | JPY | 1,020 | 1,020 | 990 | 1,012.5 | 1,012.5 | +5 (+0.50%) | 18,400 |
| 5 Dec 2005 | JPY | 1,007.5 | 1,047.5 | 1,007.5 | 1,007.5 | 1,007.5 | -37.5 (-3.59%) | 40,000 |
| 2 Dec 2005 | JPY | 1,020 | 1,045 | 1,010 | 1,045 | 1,045 | +22.5 (+2.20%) | 40,000 |
| 1 Dec 2005 | JPY | 1,025 | 1,025 | 1,007.5 | 1,022.5 | 1,022.5 | 0.0 (0.0%) | 11,200 |
| 30 Nov 2005 | JPY | 1,035 | 1,035 | 1,007.5 | 1,022.5 | 1,022.5 | -2.5 (-0.24%) | 22,800 |
| 29 Nov 2005 | JPY | 1,025 | 1,025 | 1,017.5 | 1,025 | 1,025 | +2.5 (+0.24%) | 8,000 |
| 28 Nov 2005 | JPY | 1,010 | 1,022.5 | 1,000 | 1,022.5 | 1,022.5 | +27.5 (+2.76%) | 16,400 |
| 25 Nov 2005 | JPY | 997.5 | 997.5 | 977.5 | 995 | 995 | +2.5 (+0.25%) | 28,000 |
| 24 Nov 2005 | JPY | 975 | 992.5 | 972.5 | 992.5 | 992.5 | +22.5 (+2.32%) | 36,800 |
| 23 Nov 2005 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 965 | 970 | 960 | 970 | 970 | +5 (+0.52%) | 11,200 |
| 21 Nov 2005 | JPY | 967.5 | 967.5 | 962.5 | 965 | 965 | -10 (-1.03%) | 18,000 |
| 18 Nov 2005 | JPY | 965 | 975 | 965 | 975 | 975 | +10 (+1.04%) | 24,400 |
| 17 Nov 2005 | JPY | 945 | 970 | 945 | 965 | 965 | +10 (+1.05%) | 21,200 |
| 16 Nov 2005 | JPY | 955 | 960 | 950 | 955 | 955 | -2.5 (-0.26%) | 8,400 |
| 15 Nov 2005 | JPY | 957.5 | 962.5 | 952.5 | 957.5 | 957.5 | 0.0 (0.0%) | 12,000 |
| 14 Nov 2005 | JPY | 970 | 970 | 955 | 957.5 | 957.5 | -12.5 (-1.29%) | 8,400 |
