| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | JPY | 266.6667 | 272.5 | 261.6667 | 271.25 | 271.25 | +7.5 (+2.84%) | 4,320,000 |
| 3 Feb 2006 | JPY | 247.9167 | 264.5833 | 247.0833 | 263.75 | 263.75 | +17.083 (+6.93%) | 6,000,000 |
| 2 Feb 2006 | JPY | 254.1667 | 255.4167 | 244.1667 | 246.6667 | 246.6667 | -6.25 (-2.47%) | 4,080,000 |
| 1 Feb 2006 | JPY | 254.1667 | 257.5 | 250.4167 | 252.9167 | 252.9167 | -4.583 (-1.78%) | 2,400,000 |
| 31 Jan 2006 | JPY | 265.4167 | 269.5833 | 252.5 | 257.5 | 257.5 | -5.833 (-2.22%) | 4,560,000 |
| 30 Jan 2006 | JPY | 275 | 281.25 | 263.3333 | 263.3333 | 263.3333 | -1.667 (-0.63%) | 7,200,000 |
| 27 Jan 2006 | JPY | 268.75 | 268.75 | 262.5 | 265 | 265 | +1.667 (+0.63%) | 3,081,600 |
| 26 Jan 2006 | JPY | 268.75 | 269.1667 | 262.0833 | 263.3333 | 263.3333 | +2.5 (+0.96%) | 3,840,000 |
| 25 Jan 2006 | JPY | 252.0833 | 266.6667 | 250.8333 | 260.8333 | 260.8333 | +11.25 (+4.51%) | 7,920,000 |
| 24 Jan 2006 | JPY | 241.6667 | 252.5 | 231.6667 | 249.5833 | 249.5833 | +29.583 (+13.45%) | 9,360,000 |
| 23 Jan 2006 | JPY | 229.1667 | 247.0833 | 212.9167 | 220 | 220 | -22.5 (-9.28%) | 9,120,000 |
| 20 Jan 2006 | JPY | 275.8333 | 283.75 | 229.1667 | 242.5 | 242.5 | -8.333 (-3.32%) | 15,840,000 |
| 19 Jan 2006 | JPY | 227.0833 | 262.0833 | 217.5 | 250.8333 | 250.8333 | +19.583 (+8.47%) | 18,480,000 |
| 18 Jan 2006 | JPY | 231.25 | 235.8333 | 231.25 | 231.25 | 231.25 | -41.667 (-15.27%) | 6,720,000 |
| 17 Jan 2006 | JPY | 293.75 | 303.75 | 272.9167 | 272.9167 | 272.9167 | -41.667 (-13.25%) | 11,520,000 |
| 16 Jan 2006 | JPY | 308.3333 | 320 | 304.5833 | 314.5833 | 314.5833 | +12.083 (+3.99%) | 5,760,000 |
| 13 Jan 2006 | JPY | 299.5833 | 309.5833 | 295.8333 | 302.5 | 302.5 | +5.417 (+1.82%) | 5,520,000 |
| 12 Jan 2006 | JPY | 300 | 302.5 | 293.75 | 297.0833 | 297.0833 | +1.25 (+0.42%) | 4,560,000 |
| 11 Jan 2006 | JPY | 282.9167 | 295.8333 | 277.0833 | 295.8333 | 295.8333 | +16.667 (+5.97%) | 5,280,000 |
| 10 Jan 2006 | JPY | 281.25 | 288.3333 | 278.3333 | 279.1667 | 279.1667 | +0.417 (+0.15%) | 3,600,000 |
| 9 Jan 2006 | JPY | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 280.4167 | 282.0833 | 276.25 | 278.75 | 278.75 | +3.333 (+1.21%) | 2,546,400 |
| 5 Jan 2006 | JPY | 279.1667 | 282.5 | 274.1667 | 275.4167 | 275.4167 | +0.417 (+0.15%) | 2,829,600 |
| 4 Jan 2006 | JPY | 277.5 | 279.5833 | 273.75 | 275 | 275 | -3.75 (-1.35%) | 1,920,000 |
| 3 Jan 2006 | JPY | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 278.75 | 282.5 | 277.0833 | 278.75 | 278.75 | -4.583 (-1.62%) | 1,920,000 |
| 29 Dec 2005 | JPY | 283.75 | 286.25 | 277.5 | 283.3333 | 283.3333 | +4.583 (+1.64%) | 4,800,000 |
| 28 Dec 2005 | JPY | 262.9167 | 280.8333 | 262.9167 | 278.75 | 278.75 | +11.667 (+4.37%) | 7,920,000 |
| 27 Dec 2005 | JPY | 258.75 | 271.25 | 255 | 267.0833 | 267.0833 | +15.417 (+6.13%) | 9,840,000 |
