| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | JPY | 988 | 992 | 980 | 980 | 980 | -8 (-0.81%) | 803,500 |
| 13 Dec 2005 | JPY | 986 | 988 | 980 | 988 | 988 | +10 (+1.02%) | 554,000 |
| 12 Dec 2005 | JPY | 976 | 986 | 974 | 978 | 978 | +10 (+1.03%) | 598,500 |
| 9 Dec 2005 | JPY | 968 | 982 | 966 | 968 | 968 | -8 (-0.82%) | 2,186,000 |
| 8 Dec 2005 | JPY | 996 | 996 | 976 | 976 | 976 | -18 (-1.81%) | 836,500 |
| 7 Dec 2005 | JPY | 1,000 | 1,002 | 990 | 994 | 994 | -2 (-0.20%) | 605,000 |
| 6 Dec 2005 | JPY | 1,002 | 1,004 | 996 | 996 | 996 | 0.0 (0.0%) | 961,500 |
| 5 Dec 2005 | JPY | 1,018 | 1,020 | 992 | 996 | 996 | -22 (-2.16%) | 1,616,000 |
| 2 Dec 2005 | JPY | 1,020 | 1,022 | 1,002 | 1,018 | 1,018 | +38 (+3.88%) | 1,481,500 |
| 1 Dec 2005 | JPY | 978 | 982 | 976 | 980 | 980 | +8 (+0.82%) | 515,000 |
| 30 Nov 2005 | JPY | 970 | 976 | 966 | 972 | 972 | +6 (+0.62%) | 417,500 |
| 29 Nov 2005 | JPY | 980 | 982 | 962 | 966 | 966 | -6 (-0.62%) | 696,000 |
| 28 Nov 2005 | JPY | 970 | 972 | 964 | 972 | 972 | +2 (+0.21%) | 409,500 |
| 25 Nov 2005 | JPY | 970 | 974 | 964 | 970 | 970 | -4 (-0.41%) | 1,113,000 |
| 24 Nov 2005 | JPY | 986 | 990 | 966 | 974 | 974 | -10 (-1.02%) | 958,500 |
| 22 Nov 2005 | JPY | 980 | 986 | 970 | 984 | 984 | +6 (+0.61%) | 779,500 |
| 21 Nov 2005 | JPY | 994 | 994 | 966 | 978 | 978 | -8 (-0.81%) | 1,337,500 |
| 18 Nov 2005 | JPY | 986 | 992 | 980 | 986 | 986 | +14 (+1.44%) | 476,500 |
| 17 Nov 2005 | JPY | 964 | 982 | 964 | 972 | 972 | +4 (+0.41%) | 445,000 |
| 16 Nov 2005 | JPY | 970 | 970 | 954 | 968 | 968 | +6 (+0.62%) | 728,500 |
| 15 Nov 2005 | JPY | 986 | 986 | 960 | 962 | 962 | -24 (-2.43%) | 1,019,000 |
| 14 Nov 2005 | JPY | 1,008 | 1,008 | 986 | 986 | 986 | -2 (-0.20%) | 1,246,000 |
| 11 Nov 2005 | JPY | 974 | 990 | 968 | 988 | 988 | +20 (+2.07%) | 1,144,000 |
| 10 Nov 2005 | JPY | 984 | 984 | 964 | 968 | 968 | -18 (-1.83%) | 1,050,500 |
| 9 Nov 2005 | JPY | 988 | 988 | 980 | 986 | 986 | -6 (-0.60%) | 974,500 |
| 8 Nov 2005 | JPY | 998 | 1,002 | 986 | 992 | 992 | -12 (-1.20%) | 838,500 |
| 7 Nov 2005 | JPY | 1,002 | 1,010 | 1,000 | 1,004 | 1,004 | -4 (-0.40%) | 1,306,500 |
| 4 Nov 2005 | JPY | 1,012 | 1,016 | 992 | 1,008 | 1,008 | -34 (-3.26%) | 1,419,000 |
| 3 Nov 2005 | JPY | 1,042 | 1,042 | 1,042 | 1,042 | 1,042 | +30 (+2.96%) | 2,207,500 |
| 2 Nov 2005 | JPY | 1,032 | 1,046 | 1,000 | 1,012 | 1,012 | -44 (-4.17%) | 2,207,500 |
