| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2005 | JPY | 750 | 760 | 749.5 | 760 | 760 | +10 (+1.33%) | 37,400 |
| 19 Dec 2005 | JPY | 737.5 | 750 | 737.5 | 750 | 750 | +13.5 (+1.83%) | 28,400 |
| 16 Dec 2005 | JPY | 735 | 737 | 730 | 736.5 | 736.5 | +4 (+0.55%) | 24,400 |
| 15 Dec 2005 | JPY | 729.5 | 732.5 | 725.5 | 732.5 | 732.5 | +2.5 (+0.34%) | 25,200 |
| 14 Dec 2005 | JPY | 720 | 730 | 715 | 730 | 730 | +7.5 (+1.04%) | 45,000 |
| 13 Dec 2005 | JPY | 710 | 723 | 710 | 722.5 | 722.5 | +2.5 (+0.35%) | 20,200 |
| 12 Dec 2005 | JPY | 727.5 | 728 | 715.5 | 720 | 720 | -0.5 (-0.07%) | 13,200 |
| 9 Dec 2005 | JPY | 737 | 737 | 720 | 720.5 | 720.5 | -17 (-2.31%) | 17,600 |
| 8 Dec 2005 | JPY | 739.5 | 739.5 | 720 | 737.5 | 737.5 | -2.5 (-0.34%) | 24,400 |
| 7 Dec 2005 | JPY | 720 | 740 | 703.5 | 740 | 740 | +25 (+3.50%) | 78,200 |
| 6 Dec 2005 | JPY | 675 | 740 | 675 | 715 | 715 | +45 (+6.72%) | 62,800 |
| 5 Dec 2005 | JPY | 675 | 675 | 660 | 670 | 670 | +20 (+3.08%) | 35,000 |
| 2 Dec 2005 | JPY | 649.5 | 655 | 642 | 650 | 650 | +5 (+0.78%) | 30,400 |
| 1 Dec 2005 | JPY | 635 | 650 | 630.5 | 645 | 645 | +10 (+1.57%) | 47,800 |
| 30 Nov 2005 | JPY | 630.5 | 635 | 625 | 635 | 635 | +2.5 (+0.40%) | 43,200 |
| 29 Nov 2005 | JPY | 635 | 635 | 627.5 | 632.5 | 632.5 | -2.5 (-0.39%) | 10,600 |
| 28 Nov 2005 | JPY | 632.5 | 635 | 632.5 | 635 | 635 | +2.5 (+0.40%) | 6,400 |
| 25 Nov 2005 | JPY | 630 | 632.5 | 625 | 632.5 | 632.5 | +5 (+0.80%) | 35,200 |
| 24 Nov 2005 | JPY | 640 | 640 | 627.5 | 627.5 | 627.5 | -9 (-1.41%) | 16,200 |
| 23 Nov 2005 | JPY | 636.5 | 636.5 | 636.5 | 636.5 | 636.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 629 | 637.5 | 627 | 636.5 | 636.5 | +8.5 (+1.35%) | 34,600 |
| 21 Nov 2005 | JPY | 625.5 | 636.5 | 625 | 628 | 628 | +5 (+0.80%) | 22,000 |
| 18 Nov 2005 | JPY | 622.5 | 627.5 | 622.5 | 623 | 623 | +2.5 (+0.40%) | 31,800 |
| 17 Nov 2005 | JPY | 620 | 621.5 | 617.5 | 620.5 | 620.5 | +3 (+0.49%) | 24,200 |
| 16 Nov 2005 | JPY | 616.5 | 620 | 616.5 | 617.5 | 617.5 | +5 (+0.82%) | 40,200 |
| 15 Nov 2005 | JPY | 608 | 620 | 608 | 612.5 | 612.5 | +4.5 (+0.74%) | 40,000 |
| 14 Nov 2005 | JPY | 610 | 614 | 607.5 | 608 | 608 | +0.5 (+0.08%) | 31,600 |
| 11 Nov 2005 | JPY | 610 | 612.5 | 607.5 | 607.5 | 607.5 | -2.5 (-0.41%) | 31,600 |
| 10 Nov 2005 | JPY | 605 | 610 | 605 | 610 | 610 | +2 (+0.33%) | 40,400 |
| 9 Nov 2005 | JPY | 610 | 610 | 602.5 | 608 | 608 | -2.5 (-0.41%) | 46,200 |
