| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | JPY | 614 | 614 | 614 | 614 | 614 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 616 | 617 | 610 | 614 | 614 | +1 (+0.16%) | 24,500 |
| 29 Dec 2005 | JPY | 613 | 618 | 612 | 613 | 613 | -1 (-0.16%) | 56,400 |
| 28 Dec 2005 | JPY | 625 | 626 | 602 | 614 | 614 | -12 (-1.92%) | 51,100 |
| 27 Dec 2005 | JPY | 637 | 640 | 622 | 626 | 626 | -113 (-15.29%) | 88,200 |
| 26 Dec 2005 | JPY | 736 | 741 | 733 | 739 | 739 | +6 (+0.82%) | 157,900 |
| 23 Dec 2005 | JPY | 733 | 733 | 733 | 733 | 733 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 729 | 733 | 727 | 733 | 733 | +4 (+0.55%) | 74,500 |
| 21 Dec 2005 | JPY | 722 | 730 | 720 | 729 | 729 | +9 (+1.25%) | 76,000 |
| 20 Dec 2005 | JPY | 720 | 720 | 717 | 720 | 720 | +2 (+0.28%) | 53,300 |
| 19 Dec 2005 | JPY | 717 | 719 | 716 | 718 | 718 | +2 (+0.28%) | 58,200 |
| 16 Dec 2005 | JPY | 715 | 719 | 712 | 716 | 716 | 0.0 (0.0%) | 57,500 |
| 15 Dec 2005 | JPY | 719 | 719 | 711 | 716 | 716 | -1 (-0.14%) | 48,300 |
| 14 Dec 2005 | JPY | 715 | 719 | 715 | 717 | 717 | +1 (+0.14%) | 37,500 |
| 13 Dec 2005 | JPY | 717 | 718 | 715 | 716 | 716 | -3 (-0.42%) | 27,800 |
| 12 Dec 2005 | JPY | 717 | 719 | 714 | 719 | 719 | +2 (+0.28%) | 44,500 |
| 9 Dec 2005 | JPY | 718 | 718 | 714 | 717 | 717 | +1 (+0.14%) | 50,800 |
| 8 Dec 2005 | JPY | 717 | 718 | 713 | 716 | 716 | -1 (-0.14%) | 59,100 |
| 7 Dec 2005 | JPY | 720 | 720 | 715 | 717 | 717 | -2 (-0.28%) | 50,000 |
| 6 Dec 2005 | JPY | 715 | 719 | 714 | 719 | 719 | +3 (+0.42%) | 59,000 |
| 5 Dec 2005 | JPY | 721 | 721 | 713 | 716 | 716 | -4 (-0.56%) | 67,700 |
| 2 Dec 2005 | JPY | 711 | 720 | 711 | 720 | 720 | +4 (+0.56%) | 77,000 |
| 1 Dec 2005 | JPY | 719 | 721 | 705 | 716 | 716 | -14 (-1.92%) | 114,900 |
| 30 Nov 2005 | JPY | 745 | 745 | 720 | 730 | 730 | -20 (-2.67%) | 81,400 |
| 29 Nov 2005 | JPY | 745 | 754 | 744 | 750 | 750 | -5 (-0.66%) | 44,800 |
| 28 Nov 2005 | JPY | 740 | 755 | 736 | 755 | 755 | +18 (+2.44%) | 44,600 |
| 25 Nov 2005 | JPY | 735 | 738 | 732 | 737 | 737 | +2 (+0.27%) | 19,300 |
| 24 Nov 2005 | JPY | 732 | 737 | 732 | 735 | 735 | +3 (+0.41%) | 21,100 |
| 23 Nov 2005 | JPY | 732 | 732 | 732 | 732 | 732 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 737 | 739 | 729 | 732 | 732 | -4 (-0.54%) | 38,300 |
