| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 950 | 960 | 928 | 935 | 935 | -10 (-1.06%) | 204,000 |
| 17 Nov 2005 | JPY | 940 | 952 | 938 | 945 | 945 | +5 (+0.53%) | 203,000 |
| 16 Nov 2005 | JPY | 950 | 952 | 937 | 940 | 940 | -26 (-2.69%) | 258,000 |
| 15 Nov 2005 | JPY | 971 | 980 | 952 | 966 | 966 | -15 (-1.53%) | 214,000 |
| 14 Nov 2005 | JPY | 990 | 999 | 962 | 981 | 981 | -24 (-2.39%) | 335,000 |
| 11 Nov 2005 | JPY | 1,007 | 1,010 | 995 | 1,005 | 1,005 | -6 (-0.59%) | 277,000 |
| 10 Nov 2005 | JPY | 1,010 | 1,020 | 991 | 1,011 | 1,011 | +4 (+0.40%) | 258,000 |
| 9 Nov 2005 | JPY | 1,036 | 1,036 | 1,007 | 1,007 | 1,007 | -31 (-2.99%) | 161,000 |
| 8 Nov 2005 | JPY | 1,002 | 1,038 | 987 | 1,038 | 1,038 | +26 (+2.57%) | 267,000 |
| 7 Nov 2005 | JPY | 1,010 | 1,015 | 994 | 1,012 | 1,012 | +11 (+1.10%) | 149,000 |
| 4 Nov 2005 | JPY | 1,001 | 1,005 | 994 | 1,001 | 1,001 | +9 (+0.91%) | 131,000 |
| 3 Nov 2005 | JPY | 992 | 992 | 992 | 992 | 992 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 994 | 999 | 980 | 992 | 992 | -17 (-1.68%) | 241,000 |
| 1 Nov 2005 | JPY | 988 | 1,024 | 980 | 1,009 | 1,009 | +34 (+3.49%) | 179,000 |
| 31 Oct 2005 | JPY | 940 | 990 | 940 | 975 | 975 | +41 (+4.39%) | 353,000 |
| 28 Oct 2005 | JPY | 935 | 942 | 924 | 934 | 934 | +1 (+0.11%) | 273,000 |
| 27 Oct 2005 | JPY | 929 | 933 | 920 | 933 | 933 | +3 (+0.32%) | 40,000 |
| 26 Oct 2005 | JPY | 917 | 930 | 917 | 930 | 930 | +14 (+1.53%) | 63,000 |
| 25 Oct 2005 | JPY | 921 | 922 | 916 | 916 | 916 | -9 (-0.97%) | 73,000 |
| 24 Oct 2005 | JPY | 926 | 926 | 920 | 925 | 925 | +1 (+0.11%) | 30,000 |
| 21 Oct 2005 | JPY | 920 | 924 | 913 | 924 | 924 | +4 (+0.43%) | 62,000 |
| 20 Oct 2005 | JPY | 928 | 928 | 918 | 920 | 920 | -5 (-0.54%) | 69,000 |
| 19 Oct 2005 | JPY | 927 | 927 | 920 | 925 | 925 | -2 (-0.22%) | 93,000 |
| 18 Oct 2005 | JPY | 916 | 930 | 916 | 927 | 927 | +14 (+1.53%) | 109,000 |
| 17 Oct 2005 | JPY | 918 | 926 | 912 | 913 | 913 | -4 (-0.44%) | 52,000 |
| 14 Oct 2005 | JPY | 916 | 920 | 911 | 917 | 917 | -5 (-0.54%) | 61,000 |
| 13 Oct 2005 | JPY | 920 | 925 | 917 | 922 | 922 | +2 (+0.22%) | 55,000 |
| 12 Oct 2005 | JPY | 923 | 933 | 920 | 920 | 920 | -2 (-0.22%) | 73,000 |
| 11 Oct 2005 | JPY | 903 | 926 | 903 | 922 | 922 | +14 (+1.54%) | 108,000 |
| 10 Oct 2005 | JPY | 908 | 908 | 908 | 908 | 908 | 0.0 (0.0%) | 0 |
