| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 243.75 | 256.6667 | 242.5 | 251.6667 | 251.6667 | +7.917 (+3.25%) | 5,040,000 |
| 23 Dec 2005 | JPY | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 242.9167 | 245.8333 | 239.5833 | 243.75 | 243.75 | -2.083 (-0.85%) | 2,880,000 |
| 21 Dec 2005 | JPY | 254.1667 | 254.1667 | 242.9167 | 245.8333 | 245.8333 | -1.667 (-0.67%) | 4,560,000 |
| 20 Dec 2005 | JPY | 247.9167 | 258.75 | 247.5 | 247.5 | 247.5 | +1.667 (+0.68%) | 7,680,000 |
| 19 Dec 2005 | JPY | 245.4167 | 246.25 | 238.75 | 245.8333 | 245.8333 | +4.167 (+1.72%) | 4,080,000 |
| 16 Dec 2005 | JPY | 245.4167 | 247.9167 | 238.3333 | 241.6667 | 241.6667 | -7.917 (-3.17%) | 5,520,000 |
| 15 Dec 2005 | JPY | 231.25 | 249.5833 | 229.1667 | 249.5833 | 249.5833 | +16.667 (+7.16%) | 7,680,000 |
| 14 Dec 2005 | JPY | 238.3333 | 238.75 | 222.9167 | 232.9167 | 232.9167 | -0.417 (-0.18%) | 4,058,400 |
| 13 Dec 2005 | JPY | 232.5 | 242.9167 | 227.9167 | 233.3333 | 233.3333 | +6.667 (+2.94%) | 13,200,000 |
| 12 Dec 2005 | JPY | 210 | 226.6667 | 209.5833 | 226.6667 | 226.6667 | +20.833 (+10.12%) | 12,240,000 |
| 9 Dec 2005 | JPY | 202.9167 | 209.1667 | 202.0833 | 205.8333 | 205.8333 | +5 (+2.49%) | 5,280,000 |
| 8 Dec 2005 | JPY | 203.75 | 203.75 | 199.1667 | 200.8333 | 200.8333 | -2.917 (-1.43%) | 1,872,000 |
| 7 Dec 2005 | JPY | 200.8333 | 204.5833 | 199.1667 | 203.75 | 203.75 | +5.833 (+2.95%) | 2,112,000 |
| 6 Dec 2005 | JPY | 202.5 | 204.1667 | 196.6667 | 197.9167 | 197.9167 | -6.25 (-3.06%) | 3,840,000 |
| 5 Dec 2005 | JPY | 212.5 | 212.5 | 203.3333 | 204.1667 | 204.1667 | -4.583 (-2.20%) | 4,560,000 |
| 2 Dec 2005 | JPY | 200 | 210.4167 | 198.75 | 208.75 | 208.75 | +10.833 (+5.47%) | 7,920,000 |
| 1 Dec 2005 | JPY | 194.5833 | 199.1667 | 194.5833 | 197.9167 | 197.9167 | +2.917 (+1.50%) | 1,920,000 |
| 30 Nov 2005 | JPY | 194.5833 | 197.5 | 193.3333 | 195 | 195 | +1.25 (+0.65%) | 2,400,000 |
| 29 Nov 2005 | JPY | 192.9167 | 197.9167 | 192.5 | 193.75 | 193.75 | -1.25 (-0.64%) | 3,530,400 |
| 28 Nov 2005 | JPY | 195 | 199.1667 | 190.8333 | 195 | 195 | -5 (-2.50%) | 3,600,000 |
| 25 Nov 2005 | JPY | 200.8333 | 202.0833 | 197.9167 | 200 | 200 | -3.333 (-1.64%) | 2,400,000 |
| 24 Nov 2005 | JPY | 201.25 | 203.3333 | 197.5 | 203.3333 | 203.3333 | +0.417 (+0.21%) | 4,560,000 |
| 23 Nov 2005 | JPY | 202.9167 | 202.9167 | 202.9167 | 202.9167 | 202.9167 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 204.1667 | 206.6667 | 201.6667 | 202.9167 | 202.9167 | -1.25 (-0.61%) | 2,606,400 |
| 21 Nov 2005 | JPY | 205 | 207.5 | 203.3333 | 204.1667 | 204.1667 | -3.333 (-1.61%) | 3,600,000 |
| 18 Nov 2005 | JPY | 204.1667 | 210.4167 | 201.6667 | 207.5 | 207.5 | -0.833 (-0.40%) | 5,520,000 |
| 17 Nov 2005 | JPY | 204.1667 | 212.9167 | 203.75 | 208.3333 | 208.3333 | +4.167 (+2.04%) | 4,550,400 |
| 16 Nov 2005 | JPY | 200.8333 | 204.1667 | 200.8333 | 204.1667 | 204.1667 | +2.5 (+1.24%) | 1,096,800 |
| 15 Nov 2005 | JPY | 203.75 | 204.1667 | 200 | 201.6667 | 201.6667 | -0.417 (-0.21%) | 861,600 |
