| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | JPY | 1,219 | 1,295 | 1,200 | 1,200 | 1,200 | +5 (+0.42%) | 234,100 |
| 19 Dec 2005 | JPY | 1,020 | 1,220 | 1,020 | 1,195 | 1,195 | +175 (+17.16%) | 242,900 |
| 16 Dec 2005 | JPY | 1,060 | 1,061 | 1,004 | 1,020 | 1,020 | -41 (-3.86%) | 41,000 |
| 15 Dec 2005 | JPY | 1,149 | 1,160 | 1,049 | 1,061 | 1,061 | -82 (-7.17%) | 35,800 |
| 14 Dec 2005 | JPY | 1,120 | 1,160 | 1,040 | 1,143 | 1,143 | +23 (+2.05%) | 65,000 |
| 13 Dec 2005 | JPY | 1,210 | 1,213 | 1,100 | 1,120 | 1,120 | -100 (-8.20%) | 70,200 |
| 12 Dec 2005 | JPY | 1,199 | 1,329 | 1,151 | 1,220 | 1,220 | +130 (+11.93%) | 149,600 |
| 9 Dec 2005 | JPY | 1,200 | 1,201 | 1,041 | 1,090 | 1,090 | -110 (-9.17%) | 190,100 |
| 8 Dec 2005 | JPY | 1,180 | 1,500 | 1,140 | 1,200 | 1,200 | +80 (+7.14%) | 678,500 |
| 7 Dec 2005 | JPY | 1,035 | 1,191 | 1,016 | 1,120 | 1,120 | +115 (+11.44%) | 240,800 |
| 6 Dec 2005 | JPY | 900 | 1,005 | 883 | 1,005 | 1,005 | +105 (+11.67%) | 111,100 |
| 5 Dec 2005 | JPY | 885 | 905 | 885 | 900 | 900 | +15 (+1.69%) | 14,600 |
| 2 Dec 2005 | JPY | 876 | 888 | 875 | 885 | 885 | +5 (+0.57%) | 3,300 |
| 1 Dec 2005 | JPY | 890 | 890 | 875 | 880 | 880 | -10 (-1.12%) | 2,700 |
| 30 Nov 2005 | JPY | 900 | 901 | 888 | 890 | 890 | -4 (-0.45%) | 14,700 |
| 29 Nov 2005 | JPY | 880 | 902 | 880 | 894 | 894 | +14 (+1.59%) | 7,500 |
| 28 Nov 2005 | JPY | 879 | 880 | 878 | 880 | 880 | +8 (+0.92%) | 2,900 |
| 25 Nov 2005 | JPY | 871 | 873 | 870 | 872 | 872 | 0.0 (0.0%) | 2,400 |
| 24 Nov 2005 | JPY | 867 | 872 | 861 | 872 | 872 | +4 (+0.46%) | 7,200 |
| 23 Nov 2005 | JPY | 868 | 868 | 868 | 868 | 868 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 869 | 870 | 860 | 868 | 868 | -12 (-1.36%) | 2,900 |
| 21 Nov 2005 | JPY | 870 | 880 | 869 | 880 | 880 | 0.0 (0.0%) | 16,100 |
| 18 Nov 2005 | JPY | 880 | 881 | 880 | 880 | 880 | 0.0 (0.0%) | 4,600 |
| 17 Nov 2005 | JPY | 880 | 882 | 878 | 880 | 880 | 0.0 (0.0%) | 5,800 |
| 16 Nov 2005 | JPY | 872 | 880 | 860 | 880 | 880 | -10 (-1.12%) | 4,800 |
| 15 Nov 2005 | JPY | 901 | 915 | 880 | 890 | 890 | +31 (+3.61%) | 25,500 |
| 14 Nov 2005 | JPY | 919 | 920 | 850 | 859 | 859 | -61 (-6.63%) | 6,200 |
| 11 Nov 2005 | JPY | 914 | 920 | 914 | 920 | 920 | +5 (+0.55%) | 3,600 |
| 10 Nov 2005 | JPY | 899 | 915 | 899 | 915 | 915 | +19 (+2.12%) | 11,300 |
| 9 Nov 2005 | JPY | 880 | 899 | 880 | 896 | 896 | +16 (+1.82%) | 12,100 |
