| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 960 | 963.3333 | 943.3333 | 950 | 950 | -6.667 (-0.70%) | 60,000 |
| 29 Dec 2005 | JPY | 970 | 970 | 943.3333 | 956.6667 | 956.6667 | -13.333 (-1.37%) | 120,000 |
| 28 Dec 2005 | JPY | 923.3333 | 976.6667 | 920 | 970 | 970 | +43.333 (+4.68%) | 150,000 |
| 27 Dec 2005 | JPY | 940 | 940 | 916.6667 | 926.6667 | 926.6667 | 0.0 (0.0%) | 90,000 |
| 26 Dec 2005 | JPY | 950 | 950 | 926.6667 | 926.6667 | 926.6667 | -10 (-1.07%) | 90,000 |
| 23 Dec 2005 | JPY | 936.6667 | 936.6667 | 936.6667 | 936.6667 | 936.6667 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 960 | 960 | 933.3333 | 936.6667 | 936.6667 | -26.667 (-2.77%) | 120,000 |
| 21 Dec 2005 | JPY | 986.6667 | 993.3333 | 953.3333 | 963.3333 | 963.3333 | -3.333 (-0.34%) | 210,000 |
| 20 Dec 2005 | JPY | 926.6667 | 966.6667 | 923.3333 | 966.6667 | 966.6667 | +36.667 (+3.94%) | 150,000 |
| 19 Dec 2005 | JPY | 950 | 950 | 920 | 930 | 930 | -23.333 (-2.45%) | 150,000 |
| 16 Dec 2005 | JPY | 950 | 966.6667 | 943.3333 | 953.3333 | 953.3333 | -13.333 (-1.38%) | 120,000 |
| 15 Dec 2005 | JPY | 983.3333 | 986.6667 | 963.3333 | 966.6667 | 966.6667 | -20 (-2.03%) | 120,000 |
| 14 Dec 2005 | JPY | 1,000 | 1,003.3333 | 973.3333 | 986.6667 | 986.6667 | -6.667 (-0.67%) | 150,000 |
| 13 Dec 2005 | JPY | 1,006.6667 | 1,013.3333 | 980 | 993.3333 | 993.3333 | 0.0 (0.0%) | 450,000 |
| 12 Dec 2005 | JPY | 943.3333 | 1,000 | 936.6667 | 993.3333 | 993.3333 | +63.333 (+6.81%) | 570,000 |
| 9 Dec 2005 | JPY | 913.3333 | 940 | 910 | 930 | 930 | +26.667 (+2.95%) | 120,000 |
| 8 Dec 2005 | JPY | 910 | 913.3333 | 896.6667 | 903.3333 | 903.3333 | 0.0 (0.0%) | 90,000 |
| 7 Dec 2005 | JPY | 910 | 910 | 893.3333 | 903.3333 | 903.3333 | 0.0 (0.0%) | 60,000 |
| 6 Dec 2005 | JPY | 920 | 923.3333 | 890 | 903.3333 | 903.3333 | -23.333 (-2.52%) | 120,000 |
| 5 Dec 2005 | JPY | 926.6667 | 943.3333 | 913.3333 | 926.6667 | 926.6667 | -6.667 (-0.71%) | 150,000 |
| 2 Dec 2005 | JPY | 906.6667 | 936.6667 | 906.6667 | 933.3333 | 933.3333 | +26.667 (+2.94%) | 150,000 |
| 1 Dec 2005 | JPY | 916.6667 | 916.6667 | 900 | 906.6667 | 906.6667 | -16.667 (-1.81%) | 150,000 |
| 30 Nov 2005 | JPY | 873.3333 | 923.3333 | 873.3333 | 923.3333 | 923.3333 | +53.333 (+6.13%) | 270,000 |
| 29 Nov 2005 | JPY | 886.6667 | 890 | 863.3333 | 870 | 870 | -33.333 (-3.69%) | 240,000 |
| 28 Nov 2005 | JPY | 910 | 920 | 896.6667 | 903.3333 | 903.3333 | -16.667 (-1.81%) | 120,000 |
| 25 Nov 2005 | JPY | 933.3333 | 936.6667 | 910 | 920 | 920 | -16.667 (-1.78%) | 120,000 |
| 24 Nov 2005 | JPY | 946.6667 | 950 | 936.6667 | 936.6667 | 936.6667 | -16.667 (-1.75%) | 120,000 |
| 23 Nov 2005 | JPY | 953.3333 | 953.3333 | 953.3333 | 953.3333 | 953.3333 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 953.3333 | 960 | 950 | 953.3333 | 953.3333 | -13.333 (-1.38%) | 90,000 |
| 21 Nov 2005 | JPY | 956.6667 | 973.3333 | 956.6667 | 966.6667 | 966.6667 | +13.333 (+1.40%) | 120,000 |
