| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 350 | 372.5 | 346.875 | 368.125 | 368.125 | +22.5 (+6.51%) | 7,870,400 |
| 28 Dec 2005 | JPY | 321.875 | 349.375 | 319.375 | 345.625 | 345.625 | +18.75 (+5.74%) | 5,150,400 |
| 27 Dec 2005 | JPY | 338.125 | 340 | 326.25 | 326.875 | 326.875 | -10.625 (-3.15%) | 2,169,600 |
| 26 Dec 2005 | JPY | 337.5 | 337.5 | 337.5 | 337.5 | 337.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | JPY | 337.5 | 337.5 | 337.5 | 337.5 | 337.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 337.5 | 337.5 | 337.5 | 337.5 | 337.5 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | JPY | 312.5 | 337.5 | 311.875 | 337.5 | 337.5 | +31.25 (+10.20%) | 8,712,000 |
| 20 Dec 2005 | JPY | 298.75 | 310.625 | 289.375 | 306.25 | 306.25 | +4.375 (+1.45%) | 3,948,800 |
| 19 Dec 2005 | JPY | 315.625 | 328.125 | 301.25 | 301.875 | 301.875 | -10.625 (-3.40%) | 10,481,600 |
| 16 Dec 2005 | JPY | 289.375 | 313.125 | 284.375 | 312.5 | 312.5 | +28.75 (+10.13%) | 14,094,400 |
| 15 Dec 2005 | JPY | 261.875 | 290 | 258.125 | 283.75 | 283.75 | +21.875 (+8.35%) | 11,387,200 |
| 14 Dec 2005 | JPY | 251.25 | 262.5 | 251.25 | 261.875 | 261.875 | +13.75 (+5.54%) | 6,260,800 |
| 13 Dec 2005 | JPY | 242.5 | 248.75 | 241.875 | 248.125 | 248.125 | +8.75 (+3.66%) | 4,774,400 |
| 12 Dec 2005 | JPY | 240 | 240.625 | 238.75 | 239.375 | 239.375 | +3.75 (+1.59%) | 2,238,400 |
| 9 Dec 2005 | JPY | 235.625 | 235.625 | 235.625 | 235.625 | 235.625 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 239.375 | 240 | 235.625 | 235.625 | 235.625 | -2.5 (-1.05%) | 3,280,000 |
| 7 Dec 2005 | JPY | 236.875 | 240.625 | 236.875 | 238.125 | 238.125 | +1.875 (+0.79%) | 1,409,600 |
| 6 Dec 2005 | JPY | 241.875 | 242.5 | 236.25 | 236.25 | 236.25 | -3.125 (-1.31%) | 2,206,400 |
| 5 Dec 2005 | JPY | 238.75 | 240.625 | 237.5 | 239.375 | 239.375 | +1.25 (+0.52%) | 1,676,800 |
| 2 Dec 2005 | JPY | 242.5 | 242.5 | 235.625 | 238.125 | 238.125 | -5 (-2.06%) | 2,217,600 |
| 1 Dec 2005 | JPY | 225 | 243.125 | 222.5 | 243.125 | 243.125 | +22.5 (+10.20%) | 5,272,000 |
| 30 Nov 2005 | JPY | 228.75 | 229.375 | 220.625 | 220.625 | 220.625 | -9.375 (-4.08%) | 2,008,000 |
| 29 Nov 2005 | JPY | 231.25 | 233.125 | 228.75 | 230 | 230 | -1.25 (-0.54%) | 606,400 |
| 28 Nov 2005 | JPY | 235 | 235.625 | 230 | 231.25 | 231.25 | -1.875 (-0.80%) | 763,200 |
| 25 Nov 2005 | JPY | 226.875 | 233.75 | 226.25 | 233.125 | 233.125 | +6.25 (+2.75%) | 1,259,200 |
| 24 Nov 2005 | JPY | 230 | 231.25 | 226.25 | 226.875 | 226.875 | -2.5 (-1.09%) | 1,156,800 |
| 23 Nov 2005 | JPY | 229.375 | 229.375 | 229.375 | 229.375 | 229.375 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 234.375 | 234.375 | 227.5 | 229.375 | 229.375 | -3.75 (-1.61%) | 1,438,400 |
| 21 Nov 2005 | JPY | 236.25 | 236.25 | 232.5 | 233.125 | 233.125 | -3.75 (-1.58%) | 692,800 |
| 18 Nov 2005 | JPY | 239.375 | 241.25 | 233.125 | 236.875 | 236.875 | -0.625 (-0.26%) | 1,172,800 |
