| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | JPY | 730 | 738 | 726 | 736 | 736 | +16 (+2.22%) | 31,800 |
| 18 Nov 2005 | JPY | 711 | 725 | 710 | 720 | 720 | +11 (+1.55%) | 33,600 |
| 17 Nov 2005 | JPY | 715 | 717 | 704 | 709 | 709 | -6 (-0.84%) | 38,400 |
| 16 Nov 2005 | JPY | 737 | 737 | 700 | 715 | 715 | -22 (-2.99%) | 53,900 |
| 15 Nov 2005 | JPY | 749 | 749 | 727 | 737 | 737 | -2 (-0.27%) | 108,000 |
| 14 Nov 2005 | JPY | 734 | 746 | 720 | 739 | 739 | +29 (+4.08%) | 208,100 |
| 11 Nov 2005 | JPY | 694 | 725 | 686 | 710 | 710 | +13 (+1.87%) | 43,800 |
| 10 Nov 2005 | JPY | 710 | 710 | 689 | 697 | 697 | -13 (-1.83%) | 26,300 |
| 9 Nov 2005 | JPY | 693 | 710 | 692 | 710 | 710 | +17 (+2.45%) | 33,300 |
| 8 Nov 2005 | JPY | 695 | 695 | 690 | 693 | 693 | +5 (+0.73%) | 24,300 |
| 7 Nov 2005 | JPY | 690 | 698 | 686 | 688 | 688 | +8 (+1.18%) | 23,300 |
| 4 Nov 2005 | JPY | 657 | 680 | 657 | 680 | 680 | +24 (+3.66%) | 21,500 |
| 3 Nov 2005 | JPY | 656 | 656 | 656 | 656 | 656 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 659 | 659 | 650 | 656 | 656 | -3 (-0.46%) | 25,500 |
| 1 Nov 2005 | JPY | 658 | 661 | 648 | 659 | 659 | +21 (+3.29%) | 26,400 |
| 31 Oct 2005 | JPY | 625 | 642 | 621 | 638 | 638 | +23 (+3.74%) | 35,800 |
| 28 Oct 2005 | JPY | 620 | 625 | 611 | 615 | 615 | +17 (+2.84%) | 38,200 |
| 27 Oct 2005 | JPY | 600 | 604 | 598 | 598 | 598 | +3 (+0.50%) | 6,600 |
| 26 Oct 2005 | JPY | 605 | 605 | 595 | 595 | 595 | -5 (-0.83%) | 10,800 |
| 25 Oct 2005 | JPY | 590 | 610 | 590 | 600 | 600 | +11 (+1.87%) | 27,800 |
| 24 Oct 2005 | JPY | 591 | 594 | 588 | 589 | 589 | 0.0 (0.0%) | 5,300 |
| 21 Oct 2005 | JPY | 590 | 593 | 586 | 589 | 589 | -4 (-0.67%) | 10,400 |
| 20 Oct 2005 | JPY | 590 | 593 | 585 | 593 | 593 | 0.0 (0.0%) | 7,700 |
| 19 Oct 2005 | JPY | 597 | 599 | 588 | 593 | 593 | -3 (-0.50%) | 8,700 |
| 18 Oct 2005 | JPY | 595 | 598 | 589 | 596 | 596 | -3 (-0.50%) | 21,800 |
| 17 Oct 2005 | JPY | 575 | 600 | 574 | 599 | 599 | +25 (+4.36%) | 25,700 |
| 14 Oct 2005 | JPY | 573 | 576 | 571 | 574 | 574 | +1 (+0.17%) | 5,000 |
| 13 Oct 2005 | JPY | 576 | 579 | 573 | 573 | 573 | -1 (-0.17%) | 11,700 |
| 12 Oct 2005 | JPY | 579 | 580 | 574 | 574 | 574 | -5 (-0.86%) | 10,300 |
| 11 Oct 2005 | JPY | 575 | 579 | 575 | 579 | 579 | +4 (+0.70%) | 6,600 |
