| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | JPY | 910 | 920 | 890 | 903.3333 | 903.3333 | -3.333 (-0.37%) | 40,200 |
| 1 Dec 2005 | JPY | 910 | 913.3333 | 893.3333 | 906.6667 | 906.6667 | -3.333 (-0.37%) | 30,000 |
| 30 Nov 2005 | JPY | 923.3333 | 923.3333 | 893.3333 | 910 | 910 | +20 (+2.25%) | 27,600 |
| 29 Nov 2005 | JPY | 920 | 923.3333 | 890 | 890 | 890 | -40 (-4.30%) | 43,800 |
| 28 Nov 2005 | JPY | 933.3333 | 940 | 920 | 930 | 930 | +6.667 (+0.72%) | 20,400 |
| 25 Nov 2005 | JPY | 916.6667 | 943.3333 | 916.6667 | 923.3333 | 923.3333 | -20 (-2.12%) | 49,500 |
| 24 Nov 2005 | JPY | 943.3333 | 986.6667 | 940 | 943.3333 | 943.3333 | +6.667 (+0.71%) | 102,300 |
| 23 Nov 2005 | JPY | 936.6667 | 936.6667 | 936.6667 | 936.6667 | 936.6667 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 943.3333 | 943.3333 | 930 | 936.6667 | 936.6667 | -6.667 (-0.71%) | 20,700 |
| 21 Nov 2005 | JPY | 953.3333 | 953.3333 | 936.6667 | 943.3333 | 943.3333 | 0.0 (0.0%) | 28,500 |
| 18 Nov 2005 | JPY | 933.3333 | 960 | 926.6667 | 943.3333 | 943.3333 | +10 (+1.07%) | 64,200 |
| 17 Nov 2005 | JPY | 950 | 973.3333 | 916.6667 | 933.3333 | 933.3333 | -6.667 (-0.71%) | 95,700 |
| 16 Nov 2005 | JPY | 950 | 963.3333 | 923.3333 | 940 | 940 | -63.333 (-6.31%) | 150,000 |
| 15 Nov 2005 | JPY | 933.3333 | 1,040 | 933.3333 | 1,003.3333 | 1,003.3333 | +70 (+7.50%) | 690,000 |
| 14 Nov 2005 | JPY | 933.3333 | 940 | 910 | 933.3333 | 933.3333 | +3.333 (+0.36%) | 41,400 |
| 11 Nov 2005 | JPY | 950 | 963.3333 | 920 | 930 | 930 | -20 (-2.11%) | 73,800 |
| 10 Nov 2005 | JPY | 1,033.3334 | 1,056.6666 | 933.3333 | 950 | 950 | -50 (-5%) | 420,000 |
| 9 Nov 2005 | JPY | 906.6667 | 1,000 | 893.3333 | 1,000 | 1,000 | +133.333 (+15.38%) | 510,000 |
| 8 Nov 2005 | JPY | 876.6667 | 880 | 856.6667 | 866.6667 | 866.6667 | -10 (-1.14%) | 42,300 |
| 7 Nov 2005 | JPY | 890 | 890 | 876.6667 | 876.6667 | 876.6667 | 0.0 (0.0%) | 27,300 |
| 4 Nov 2005 | JPY | 880 | 890 | 870 | 876.6667 | 876.6667 | -16.667 (-1.87%) | 56,100 |
| 3 Nov 2005 | JPY | 893.3333 | 893.3333 | 893.3333 | 893.3333 | 893.3333 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 920 | 933.3333 | 883.3333 | 893.3333 | 893.3333 | -26.667 (-2.90%) | 49,800 |
| 1 Nov 2005 | JPY | 930 | 943.3333 | 910 | 920 | 920 | -3.333 (-0.36%) | 16,800 |
| 31 Oct 2005 | JPY | 953.3333 | 953.3333 | 910 | 923.3333 | 923.3333 | +6.667 (+0.73%) | 45,000 |
| 28 Oct 2005 | JPY | 943.3333 | 943.3333 | 913.3333 | 916.6667 | 916.6667 | -26.667 (-2.83%) | 66,000 |
| 27 Oct 2005 | JPY | 996.6667 | 1,003.3333 | 933.3333 | 943.3333 | 943.3333 | -33.333 (-3.41%) | 105,600 |
| 26 Oct 2005 | JPY | 956.6667 | 1,016.6667 | 950 | 976.6667 | 976.6667 | +16.667 (+1.74%) | 134,400 |
| 25 Oct 2005 | JPY | 1,016.6667 | 1,030 | 956.6667 | 960 | 960 | -40 (-4%) | 117,900 |
| 24 Oct 2005 | JPY | 1,020 | 1,063.3334 | 996.6667 | 1,000 | 1,000 | +16.667 (+1.69%) | 510,000 |
