| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 939 | 939 | 926 | 926 | 926 | -10 (-1.07%) | 67,000 |
| 29 Dec 2005 | JPY | 925 | 944 | 925 | 936 | 936 | +13 (+1.41%) | 215,000 |
| 28 Dec 2005 | JPY | 929 | 929 | 923 | 923 | 923 | -2 (-0.22%) | 78,000 |
| 27 Dec 2005 | JPY | 932 | 932 | 925 | 925 | 925 | -3 (-0.32%) | 77,000 |
| 26 Dec 2005 | JPY | 924 | 930 | 923 | 928 | 928 | +5 (+0.54%) | 113,000 |
| 23 Dec 2005 | JPY | 923 | 923 | 923 | 923 | 923 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 927 | 929 | 923 | 923 | 923 | -4 (-0.43%) | 154,000 |
| 21 Dec 2005 | JPY | 930 | 933 | 924 | 927 | 927 | -2 (-0.22%) | 92,000 |
| 20 Dec 2005 | JPY | 924 | 930 | 920 | 929 | 929 | +7 (+0.76%) | 97,000 |
| 19 Dec 2005 | JPY | 922 | 925 | 920 | 922 | 922 | +5 (+0.55%) | 76,000 |
| 16 Dec 2005 | JPY | 922 | 928 | 916 | 917 | 917 | -5 (-0.54%) | 153,000 |
| 15 Dec 2005 | JPY | 925 | 930 | 922 | 922 | 922 | -2 (-0.22%) | 90,000 |
| 14 Dec 2005 | JPY | 932 | 932 | 924 | 924 | 924 | -6 (-0.65%) | 160,000 |
| 13 Dec 2005 | JPY | 930 | 932 | 927 | 930 | 930 | +3 (+0.32%) | 72,000 |
| 12 Dec 2005 | JPY | 927 | 937 | 926 | 927 | 927 | +1 (+0.11%) | 203,000 |
| 9 Dec 2005 | JPY | 935 | 935 | 923 | 926 | 926 | +1 (+0.11%) | 157,000 |
| 8 Dec 2005 | JPY | 934 | 940 | 918 | 925 | 925 | -9 (-0.96%) | 245,000 |
| 7 Dec 2005 | JPY | 943 | 943 | 932 | 934 | 934 | -8 (-0.85%) | 315,000 |
| 6 Dec 2005 | JPY | 952 | 955 | 942 | 942 | 942 | -9 (-0.95%) | 250,000 |
| 5 Dec 2005 | JPY | 965 | 974 | 950 | 951 | 951 | -6 (-0.63%) | 333,000 |
| 2 Dec 2005 | JPY | 945 | 960 | 944 | 957 | 957 | +13 (+1.38%) | 288,000 |
| 1 Dec 2005 | JPY | 934 | 944 | 933 | 944 | 944 | 0.0 (0.0%) | 165,000 |
| 30 Nov 2005 | JPY | 950 | 950 | 935 | 944 | 944 | -1 (-0.11%) | 120,000 |
| 29 Nov 2005 | JPY | 942 | 948 | 939 | 945 | 945 | +6 (+0.64%) | 163,000 |
| 28 Nov 2005 | JPY | 925 | 939 | 925 | 939 | 939 | +18 (+1.95%) | 196,000 |
| 25 Nov 2005 | JPY | 922 | 925 | 919 | 921 | 921 | -3 (-0.32%) | 152,000 |
| 24 Nov 2005 | JPY | 929 | 930 | 922 | 924 | 924 | -4 (-0.43%) | 212,000 |
| 23 Nov 2005 | JPY | 928 | 928 | 928 | 928 | 928 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 939 | 940 | 926 | 928 | 928 | -3 (-0.32%) | 197,000 |
| 21 Nov 2005 | JPY | 940 | 940 | 930 | 931 | 931 | -4 (-0.43%) | 98,000 |
