| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | JPY | 567 | 568 | 558 | 566 | 566 | +1 (+0.18%) | 59,300 |
| 10 Jan 2006 | JPY | 558 | 565 | 557 | 565 | 565 | +8 (+1.44%) | 50,100 |
| 9 Jan 2006 | JPY | 557 | 557 | 557 | 557 | 557 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 551 | 558 | 551 | 557 | 557 | +6 (+1.09%) | 37,900 |
| 5 Jan 2006 | JPY | 554 | 554 | 548 | 551 | 551 | +5 (+0.92%) | 76,900 |
| 4 Jan 2006 | JPY | 545 | 549 | 545 | 546 | 546 | +8 (+1.49%) | 23,200 |
| 3 Jan 2006 | JPY | 538 | 538 | 538 | 538 | 538 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 538 | 538 | 538 | 538 | 538 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 539 | 540 | 537 | 538 | 538 | 0.0 (0.0%) | 9,400 |
| 29 Dec 2005 | JPY | 538 | 543 | 535 | 538 | 538 | 0.0 (0.0%) | 62,400 |
| 28 Dec 2005 | JPY | 536 | 538 | 533 | 538 | 538 | +1 (+0.19%) | 27,100 |
| 27 Dec 2005 | JPY | 539 | 539 | 534 | 537 | 537 | -2 (-0.37%) | 26,900 |
| 26 Dec 2005 | JPY | 531 | 539 | 531 | 539 | 539 | +1 (+0.19%) | 25,100 |
| 23 Dec 2005 | JPY | 538 | 538 | 538 | 538 | 538 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 535 | 538 | 530 | 538 | 538 | +6 (+1.13%) | 48,300 |
| 21 Dec 2005 | JPY | 532 | 534 | 529 | 532 | 532 | +4 (+0.76%) | 46,600 |
| 20 Dec 2005 | JPY | 529 | 529 | 522 | 528 | 528 | -2 (-0.38%) | 49,400 |
| 19 Dec 2005 | JPY | 535 | 535 | 528 | 530 | 530 | -9 (-1.67%) | 37,700 |
| 16 Dec 2005 | JPY | 538 | 539 | 533 | 539 | 539 | 0.0 (0.0%) | 25,100 |
| 15 Dec 2005 | JPY | 548 | 548 | 538 | 539 | 539 | +6 (+1.13%) | 58,400 |
| 14 Dec 2005 | JPY | 533 | 539 | 530 | 533 | 533 | +1 (+0.19%) | 36,600 |
| 13 Dec 2005 | JPY | 532 | 534 | 529 | 532 | 532 | +2 (+0.38%) | 39,800 |
| 12 Dec 2005 | JPY | 528 | 532 | 525 | 530 | 530 | +6 (+1.15%) | 32,400 |
| 9 Dec 2005 | JPY | 520 | 525 | 519 | 524 | 524 | +9 (+1.75%) | 35,700 |
| 8 Dec 2005 | JPY | 520 | 521 | 515 | 515 | 515 | -3 (-0.58%) | 59,700 |
| 7 Dec 2005 | JPY | 517 | 522 | 517 | 518 | 518 | -2 (-0.38%) | 49,600 |
| 6 Dec 2005 | JPY | 520 | 521 | 516 | 520 | 520 | +1 (+0.19%) | 59,800 |
| 5 Dec 2005 | JPY | 525 | 525 | 516 | 519 | 519 | -3 (-0.57%) | 82,400 |
| 2 Dec 2005 | JPY | 524 | 524 | 521 | 522 | 522 | +3 (+0.58%) | 40,100 |
| 1 Dec 2005 | JPY | 513 | 519 | 511 | 519 | 519 | +6 (+1.17%) | 29,400 |
