| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2005 | JPY | 833.3333 | 848.3333 | 766.6667 | 806.6667 | 806.6667 | -30 (-3.59%) | 159,600 |
| 26 Dec 2005 | JPY | 750 | 838.3333 | 750 | 836.6667 | 836.6667 | +90 (+12.05%) | 210,000 |
| 23 Dec 2005 | JPY | 746.6667 | 746.6667 | 746.6667 | 746.6667 | 746.6667 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 713.3333 | 748.3333 | 713.3333 | 746.6667 | 746.6667 | +30 (+4.19%) | 70,800 |
| 21 Dec 2005 | JPY | 715 | 718.3333 | 711.6667 | 716.6667 | 716.6667 | -1.667 (-0.23%) | 31,800 |
| 20 Dec 2005 | JPY | 716.6667 | 718.3333 | 708.3333 | 718.3333 | 718.3333 | -3.333 (-0.46%) | 60,600 |
| 19 Dec 2005 | JPY | 703.3333 | 721.6667 | 700 | 721.6667 | 721.6667 | +16.667 (+2.36%) | 108,000 |
| 16 Dec 2005 | JPY | 665 | 708.3333 | 665 | 705 | 705 | +40 (+6.02%) | 219,000 |
| 15 Dec 2005 | JPY | 653.3333 | 665 | 648.3333 | 665 | 665 | +15 (+2.31%) | 64,200 |
| 14 Dec 2005 | JPY | 666.6667 | 666.6667 | 650 | 650 | 650 | -15 (-2.26%) | 15,000 |
| 13 Dec 2005 | JPY | 663.3333 | 665 | 663.3333 | 665 | 665 | +1.667 (+0.25%) | 10,800 |
| 12 Dec 2005 | JPY | 650 | 665 | 645 | 663.3333 | 663.3333 | +13.333 (+2.05%) | 22,200 |
| 9 Dec 2005 | JPY | 641.6667 | 650 | 641.6667 | 650 | 650 | +8.333 (+1.30%) | 33,600 |
| 8 Dec 2005 | JPY | 645 | 648.3333 | 640 | 641.6667 | 641.6667 | -3.333 (-0.52%) | 16,800 |
| 7 Dec 2005 | JPY | 658.3333 | 658.3333 | 640 | 645 | 645 | -15 (-2.27%) | 26,400 |
| 6 Dec 2005 | JPY | 641.6667 | 665 | 641.6667 | 660 | 660 | +21.667 (+3.39%) | 78,000 |
| 5 Dec 2005 | JPY | 633.3333 | 643.3333 | 633.3333 | 638.3333 | 638.3333 | +6.667 (+1.06%) | 30,000 |
| 2 Dec 2005 | JPY | 628.3333 | 633.3333 | 628.3333 | 631.6667 | 631.6667 | -1.667 (-0.26%) | 8,400 |
| 1 Dec 2005 | JPY | 633.3333 | 635 | 633.3333 | 633.3333 | 633.3333 | -3.333 (-0.52%) | 10,200 |
| 30 Nov 2005 | JPY | 655 | 655 | 636.6667 | 636.6667 | 636.6667 | -20 (-3.05%) | 7,800 |
| 29 Nov 2005 | JPY | 656.6667 | 656.6667 | 656.6667 | 656.6667 | 656.6667 | 0.0 (0.0%) | 600 |
| 28 Nov 2005 | JPY | 646.6667 | 660 | 646.6667 | 656.6667 | 656.6667 | +26.667 (+4.23%) | 47,400 |
| 25 Nov 2005 | JPY | 623.3333 | 640 | 623.3333 | 630 | 630 | +8.333 (+1.34%) | 6,000 |
| 24 Nov 2005 | JPY | 623.3333 | 626.6667 | 621.6667 | 621.6667 | 621.6667 | -3.333 (-0.53%) | 11,400 |
| 23 Nov 2005 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 631.6667 | 633.3333 | 625 | 625 | 625 | -8.333 (-1.32%) | 6,000 |
| 21 Nov 2005 | JPY | 625 | 633.3333 | 623.3333 | 633.3333 | 633.3333 | -8.333 (-1.30%) | 56,400 |
| 18 Nov 2005 | JPY | 650 | 651.6667 | 641.6667 | 641.6667 | 641.6667 | +3.333 (+0.52%) | 9,600 |
| 17 Nov 2005 | JPY | 640 | 640 | 636.6667 | 638.3333 | 638.3333 | +1.667 (+0.26%) | 15,600 |
| 16 Nov 2005 | JPY | 636.6667 | 636.6667 | 633.3333 | 636.6667 | 636.6667 | -5 (-0.78%) | 20,400 |
