| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 943.3333 | 960 | 936.6667 | 953.3333 | 953.3333 | +6.667 (+0.70%) | 120,000 |
| 17 Nov 2005 | JPY | 953.3333 | 953.3333 | 940 | 946.6667 | 946.6667 | -10 (-1.05%) | 150,000 |
| 16 Nov 2005 | JPY | 970 | 970 | 953.3333 | 956.6667 | 956.6667 | -13.333 (-1.37%) | 150,000 |
| 15 Nov 2005 | JPY | 990 | 990 | 966.6667 | 970 | 970 | -10 (-1.02%) | 120,000 |
| 14 Nov 2005 | JPY | 990 | 993.3333 | 973.3333 | 980 | 980 | -6.667 (-0.68%) | 180,000 |
| 11 Nov 2005 | JPY | 990 | 1,006.6667 | 976.6667 | 986.6667 | 986.6667 | +16.667 (+1.72%) | 420,000 |
| 10 Nov 2005 | JPY | 956.6667 | 973.3333 | 950 | 970 | 970 | +20 (+2.11%) | 390,000 |
| 9 Nov 2005 | JPY | 1,040 | 1,040 | 936.6667 | 950 | 950 | -96.667 (-9.24%) | 1,590,000 |
| 8 Nov 2005 | JPY | 993.3333 | 1,050 | 990 | 1,046.6666 | 1,046.6666 | +63.333 (+6.44%) | 1,500,000 |
| 7 Nov 2005 | JPY | 980 | 996.6667 | 970 | 983.3333 | 983.3333 | +16.667 (+1.72%) | 570,000 |
| 4 Nov 2005 | JPY | 983.3333 | 996.6667 | 966.6667 | 966.6667 | 966.6667 | 0.0 (0.0%) | 390,000 |
| 3 Nov 2005 | JPY | 966.6667 | 966.6667 | 966.6667 | 966.6667 | 966.6667 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 1,003.3333 | 1,006.6667 | 960 | 966.6667 | 966.6667 | -16.667 (-1.69%) | 420,000 |
| 1 Nov 2005 | JPY | 1,013.3333 | 1,050 | 950 | 983.3333 | 983.3333 | -16.667 (-1.67%) | 930,000 |
| 31 Oct 2005 | JPY | 1,040 | 1,043.3334 | 996.6667 | 1,000 | 1,000 | -30 (-2.91%) | 300,000 |
| 28 Oct 2005 | JPY | 1,066.6666 | 1,076.6666 | 1,026.6666 | 1,030 | 1,030 | -66.667 (-6.08%) | 210,000 |
| 27 Oct 2005 | JPY | 1,126.6666 | 1,126.6666 | 1,096.6666 | 1,096.6666 | 1,096.6666 | -13.333 (-1.20%) | 150,000 |
| 26 Oct 2005 | JPY | 1,163.3334 | 1,163.3334 | 1,100 | 1,110 | 1,110 | -53.333 (-4.58%) | 480,000 |
| 25 Oct 2005 | JPY | 1,163.3334 | 1,163.3334 | 1,163.3334 | 1,163.3334 | 1,163.3334 | -166.667 (-12.53%) | 30,000 |
| 24 Oct 2005 | JPY | 1,290 | 1,330 | 1,260 | 1,330 | 1,330 | +30 (+2.31%) | 120,000 |
| 21 Oct 2005 | JPY | 1,346.6666 | 1,346.6666 | 1,300 | 1,300 | 1,300 | -56.667 (-4.18%) | 150,000 |
| 20 Oct 2005 | JPY | 1,376.6666 | 1,376.6666 | 1,340 | 1,356.6666 | 1,356.6666 | -3.333 (-0.25%) | 25,800 |
| 19 Oct 2005 | JPY | 1,340 | 1,366.6666 | 1,333.3334 | 1,360 | 1,360 | +26.667 (+2.00%) | 28,500 |
| 18 Oct 2005 | JPY | 1,383.3334 | 1,383.3334 | 1,333.3334 | 1,333.3334 | 1,333.3334 | -50 (-3.61%) | 30,000 |
| 17 Oct 2005 | JPY | 1,370 | 1,390 | 1,340 | 1,383.3334 | 1,383.3334 | +46.667 (+3.49%) | 30,000 |
| 14 Oct 2005 | JPY | 1,336.6666 | 1,350 | 1,323.3334 | 1,336.6666 | 1,336.6666 | -10 (-0.74%) | 30,000 |
| 13 Oct 2005 | JPY | 1,363.3334 | 1,446.6666 | 1,340 | 1,346.6666 | 1,346.6666 | -83.333 (-5.83%) | 180,000 |
| 12 Oct 2005 | JPY | 1,300 | 1,430 | 1,300 | 1,430 | 1,430 | +166.667 (+13.19%) | 240,000 |
| 11 Oct 2005 | JPY | 1,296.6666 | 1,300 | 1,256.6666 | 1,263.3334 | 1,263.3334 | -40 (-3.07%) | 150,000 |
| 10 Oct 2005 | JPY | 1,303.3334 | 1,303.3334 | 1,303.3334 | 1,303.3334 | 1,303.3334 | 0.0 (0.0%) | 0 |
