| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2005 | JPY | 315 | 320 | 301 | 301.5 | 301.5 | -12 (-3.83%) | 310,000 |
| 1 Dec 2005 | JPY | 300 | 314 | 297 | 313.5 | 313.5 | +13.5 (+4.50%) | 430,000 |
| 30 Nov 2005 | JPY | 311.5 | 311.5 | 300 | 300 | 300 | -12 (-3.85%) | 400,000 |
| 29 Nov 2005 | JPY | 317 | 319.5 | 311.5 | 312 | 312 | -13 (-4%) | 280,000 |
| 28 Nov 2005 | JPY | 323 | 325 | 312 | 325 | 325 | -5 (-1.52%) | 310,000 |
| 25 Nov 2005 | JPY | 333 | 336 | 330 | 330 | 330 | -6.5 (-1.93%) | 180,000 |
| 24 Nov 2005 | JPY | 344 | 346 | 336.5 | 336.5 | 336.5 | -10 (-2.89%) | 180,000 |
| 23 Nov 2005 | JPY | 346.5 | 346.5 | 346.5 | 346.5 | 346.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 347 | 347 | 342.5 | 346.5 | 346.5 | -1 (-0.29%) | 95,700 |
| 21 Nov 2005 | JPY | 346 | 350 | 341.5 | 347.5 | 347.5 | +2.5 (+0.72%) | 170,000 |
| 18 Nov 2005 | JPY | 345 | 348 | 341.5 | 345 | 345 | +0.5 (+0.15%) | 126,300 |
| 17 Nov 2005 | JPY | 343.5 | 345 | 338 | 344.5 | 344.5 | 0.0 (0.0%) | 190,000 |
| 16 Nov 2005 | JPY | 340 | 344.5 | 339.5 | 344.5 | 344.5 | -1.5 (-0.43%) | 150,000 |
| 15 Nov 2005 | JPY | 348 | 348 | 344 | 346 | 346 | -5 (-1.42%) | 120,000 |
| 14 Nov 2005 | JPY | 355 | 358 | 350 | 351 | 351 | -7.5 (-2.09%) | 128,100 |
| 11 Nov 2005 | JPY | 356 | 359 | 355 | 358.5 | 358.5 | -1.5 (-0.42%) | 80,000 |
| 10 Nov 2005 | JPY | 365 | 366 | 355 | 360 | 360 | -1.5 (-0.41%) | 70,000 |
| 9 Nov 2005 | JPY | 358 | 363 | 346 | 361.5 | 361.5 | +1.5 (+0.42%) | 190,000 |
| 8 Nov 2005 | JPY | 360.5 | 362.5 | 360 | 360 | 360 | -1.5 (-0.41%) | 78,800 |
| 7 Nov 2005 | JPY | 363.5 | 365 | 360 | 361.5 | 361.5 | -3 (-0.82%) | 110,000 |
| 4 Nov 2005 | JPY | 366 | 368 | 364 | 364.5 | 364.5 | -3.5 (-0.95%) | 85,300 |
| 3 Nov 2005 | JPY | 368 | 368 | 368 | 368 | 368 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 366.5 | 370 | 365.5 | 368 | 368 | +1.5 (+0.41%) | 70,000 |
| 1 Nov 2005 | JPY | 365 | 370 | 365 | 366.5 | 366.5 | -1 (-0.27%) | 36,400 |
| 31 Oct 2005 | JPY | 373.5 | 376.5 | 365 | 367.5 | 367.5 | -10 (-2.65%) | 75,200 |
| 28 Oct 2005 | JPY | 372 | 377.5 | 368 | 377.5 | 377.5 | 0.0 (0.0%) | 56,500 |
| 27 Oct 2005 | JPY | 379.5 | 379.5 | 371 | 377.5 | 377.5 | -1.5 (-0.40%) | 30,000 |
| 26 Oct 2005 | JPY | 388.5 | 388.5 | 376 | 379 | 379 | -6 (-1.56%) | 27,600 |
| 25 Oct 2005 | JPY | 383 | 389 | 383 | 385 | 385 | +5 (+1.32%) | 59,100 |
| 24 Oct 2005 | JPY | 384.5 | 385 | 376 | 380 | 380 | +1.5 (+0.40%) | 40,000 |
