| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | JPY | 181.7 | 181.7 | 178.2 | 179.3 | 179.3 | -1.4 (-0.77%) | 1,050,000 |
| 7 Dec 2005 | JPY | 178.9 | 181.9 | 178.8 | 180.7 | 180.7 | +2 (+1.12%) | 1,950,000 |
| 6 Dec 2005 | JPY | 178.2 | 179.6 | 178 | 178.7 | 178.7 | -1.2 (-0.67%) | 1,070,000 |
| 5 Dec 2005 | JPY | 182 | 182 | 179.3 | 179.9 | 179.9 | -2.6 (-1.42%) | 1,440,000 |
| 2 Dec 2005 | JPY | 186 | 186.2 | 182.1 | 182.5 | 182.5 | -2.4 (-1.30%) | 2,180,000 |
| 1 Dec 2005 | JPY | 181.5 | 186.7 | 181 | 184.9 | 184.9 | +7.3 (+4.11%) | 4,840,000 |
| 30 Nov 2005 | JPY | 176 | 177.6 | 175.6 | 177.6 | 177.6 | +2.1 (+1.20%) | 1,130,000 |
| 29 Nov 2005 | JPY | 175.5 | 176 | 175.2 | 175.5 | 175.5 | +0.3 (+0.17%) | 990,000 |
| 28 Nov 2005 | JPY | 176 | 176.3 | 175.2 | 175.2 | 175.2 | -0.4 (-0.23%) | 800,000 |
| 25 Nov 2005 | JPY | 176 | 176 | 175.2 | 175.6 | 175.6 | +0.4 (+0.23%) | 580,000 |
| 24 Nov 2005 | JPY | 176 | 176.5 | 175.1 | 175.2 | 175.2 | -0.8 (-0.45%) | 900,000 |
| 23 Nov 2005 | JPY | 176 | 176 | 176 | 176 | 176 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 176.4 | 176.8 | 175.4 | 176 | 176 | -0.4 (-0.23%) | 750,000 |
| 21 Nov 2005 | JPY | 177 | 177.2 | 176.4 | 176.4 | 176.4 | -0.6 (-0.34%) | 820,000 |
| 18 Nov 2005 | JPY | 177.5 | 177.5 | 176 | 177 | 177 | -0.6 (-0.34%) | 650,000 |
| 17 Nov 2005 | JPY | 177.7 | 177.9 | 177 | 177.6 | 177.6 | +0.3 (+0.17%) | 960,000 |
| 16 Nov 2005 | JPY | 175 | 177.4 | 174.3 | 177.3 | 177.3 | +2.1 (+1.20%) | 630,000 |
| 15 Nov 2005 | JPY | 176.3 | 176.6 | 175 | 175.2 | 175.2 | -1 (-0.57%) | 720,000 |
| 14 Nov 2005 | JPY | 177.2 | 177.8 | 176.2 | 176.2 | 176.2 | -0.9 (-0.51%) | 620,000 |
| 11 Nov 2005 | JPY | 177.6 | 177.9 | 176.5 | 177.1 | 177.1 | -0.7 (-0.39%) | 560,000 |
| 10 Nov 2005 | JPY | 178 | 178 | 176 | 177.8 | 177.8 | -0.1 (-0.06%) | 590,000 |
| 9 Nov 2005 | JPY | 176.5 | 178.3 | 176.5 | 177.9 | 177.9 | +1.6 (+0.91%) | 970,000 |
| 8 Nov 2005 | JPY | 176.8 | 177 | 176 | 176.3 | 176.3 | -0.9 (-0.51%) | 680,000 |
| 7 Nov 2005 | JPY | 177.9 | 178.3 | 176.8 | 177.2 | 177.2 | -0.2 (-0.11%) | 820,000 |
| 4 Nov 2005 | JPY | 178 | 179 | 177.3 | 177.4 | 177.4 | -0.4 (-0.22%) | 1,090,000 |
| 3 Nov 2005 | JPY | 177.8 | 177.8 | 177.8 | 177.8 | 177.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 178.6 | 179.2 | 177.6 | 177.8 | 177.8 | -0.7 (-0.39%) | 810,000 |
| 1 Nov 2005 | JPY | 177.2 | 179.3 | 177.2 | 178.5 | 178.5 | +1.9 (+1.08%) | 620,000 |
| 31 Oct 2005 | JPY | 176.5 | 178 | 176.4 | 176.6 | 176.6 | +0.2 (+0.11%) | 670,000 |
| 28 Oct 2005 | JPY | 176.4 | 177 | 176.3 | 176.4 | 176.4 | +0.1 (+0.06%) | 790,000 |
