| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 575 | 575 | 562.5 | 564.375 | 564.375 | +1.875 (+0.33%) | 320,000 |
| 21 Dec 2005 | JPY | 570.625 | 570.625 | 551.875 | 562.5 | 562.5 | -14.375 (-2.49%) | 320,000 |
| 20 Dec 2005 | JPY | 590.625 | 592.5 | 556.875 | 576.875 | 576.875 | -13.75 (-2.33%) | 320,000 |
| 19 Dec 2005 | JPY | 555.625 | 591.25 | 550.625 | 590.625 | 590.625 | +58.125 (+10.92%) | 800,000 |
| 16 Dec 2005 | JPY | 521.875 | 550 | 521.25 | 532.5 | 532.5 | +14.375 (+2.77%) | 160,000 |
| 15 Dec 2005 | JPY | 508.75 | 518.125 | 490.625 | 518.125 | 518.125 | +15.625 (+3.11%) | 148,800 |
| 14 Dec 2005 | JPY | 509.375 | 513.125 | 500.625 | 502.5 | 502.5 | -13.125 (-2.55%) | 91,200 |
| 13 Dec 2005 | JPY | 517.5 | 518.75 | 513.125 | 515.625 | 515.625 | -3.125 (-0.60%) | 65,600 |
| 12 Dec 2005 | JPY | 521.25 | 523.125 | 506.875 | 518.75 | 518.75 | 0.0 (0.0%) | 123,200 |
| 9 Dec 2005 | JPY | 517.5 | 521.875 | 517.5 | 518.75 | 518.75 | 0.0 (0.0%) | 72,000 |
| 8 Dec 2005 | JPY | 528.125 | 528.125 | 517.5 | 518.75 | 518.75 | -8.125 (-1.54%) | 113,600 |
| 7 Dec 2005 | JPY | 524.375 | 534.375 | 523.75 | 526.875 | 526.875 | +3.125 (+0.60%) | 112,000 |
| 6 Dec 2005 | JPY | 531.25 | 531.25 | 522.5 | 523.75 | 523.75 | -0.625 (-0.12%) | 102,400 |
| 5 Dec 2005 | JPY | 531.25 | 531.25 | 520.625 | 524.375 | 524.375 | -1.875 (-0.36%) | 153,600 |
| 2 Dec 2005 | JPY | 528.125 | 528.125 | 518.75 | 526.25 | 526.25 | -1.25 (-0.24%) | 160,000 |
| 1 Dec 2005 | JPY | 525 | 531.25 | 518.75 | 527.5 | 527.5 | -2.5 (-0.47%) | 158,400 |
| 30 Nov 2005 | JPY | 539.375 | 543.125 | 525.625 | 530 | 530 | -1.875 (-0.35%) | 160,000 |
| 29 Nov 2005 | JPY | 528.125 | 546.875 | 518.75 | 531.875 | 531.875 | +6.875 (+1.31%) | 320,000 |
| 28 Nov 2005 | JPY | 501.875 | 528.125 | 500 | 525 | 525 | +24.375 (+4.87%) | 320,000 |
| 25 Nov 2005 | JPY | 487.5 | 506.25 | 473.75 | 500.625 | 500.625 | -1.25 (-0.25%) | 320,000 |
| 24 Nov 2005 | JPY | 531.25 | 560.625 | 492.5 | 501.875 | 501.875 | -16.875 (-3.25%) | 1,280,000 |
| 23 Nov 2005 | JPY | 518.75 | 518.75 | 518.75 | 518.75 | 518.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 493.75 | 518.75 | 487.5 | 518.75 | 518.75 | +62.5 (+13.70%) | 1,280,000 |
| 21 Nov 2005 | JPY | 446.875 | 473.75 | 441.875 | 456.25 | 456.25 | +33.125 (+7.83%) | 800,000 |
| 18 Nov 2005 | JPY | 406.25 | 423.125 | 406.25 | 423.125 | 423.125 | +18.75 (+4.64%) | 320,000 |
| 17 Nov 2005 | JPY | 400 | 405 | 391.875 | 404.375 | 404.375 | -1.875 (-0.46%) | 160,000 |
| 16 Nov 2005 | JPY | 405 | 418.125 | 390.625 | 406.25 | 406.25 | -1.25 (-0.31%) | 640,000 |
| 15 Nov 2005 | JPY | 378.125 | 413.75 | 366.25 | 407.5 | 407.5 | +33.125 (+8.85%) | 800,000 |
| 14 Nov 2005 | JPY | 365 | 380.625 | 362.5 | 374.375 | 374.375 | +13.75 (+3.81%) | 160,000 |
| 11 Nov 2005 | JPY | 361.25 | 362.5 | 355 | 360.625 | 360.625 | 0.0 (0.0%) | 108,800 |
