| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 1,285 | 1,395 | 1,270 | 1,395 | 1,395 | +95 (+7.31%) | 30,500 |
| 24 Nov 2005 | JPY | 1,219 | 1,300 | 1,101 | 1,300 | 1,300 | +80 (+6.56%) | 22,400 |
| 23 Nov 2005 | JPY | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,222 | 1,235 | 1,160 | 1,220 | 1,220 | -1 (-0.08%) | 11,200 |
| 21 Nov 2005 | JPY | 1,215 | 1,250 | 1,140 | 1,221 | 1,221 | +20 (+1.67%) | 24,900 |
| 18 Nov 2005 | JPY | 1,176 | 1,260 | 1,010 | 1,201 | 1,201 | +31 (+2.65%) | 46,200 |
| 17 Nov 2005 | JPY | 1,200 | 1,400 | 1,170 | 1,170 | 1,170 | -30 (-2.50%) | 128,100 |
| 16 Nov 2005 | JPY | 1,100 | 1,200 | 1,080 | 1,200 | 1,200 | +200 (+20%) | 43,200 |
| 15 Nov 2005 | JPY | 973 | 1,000 | 970 | 1,000 | 1,000 | +9 (+0.91%) | 13,800 |
| 14 Nov 2005 | JPY | 979 | 997 | 979 | 991 | 991 | +21 (+2.16%) | 1,600 |
| 11 Nov 2005 | JPY | 970 | 970 | 941 | 970 | 970 | 0.0 (0.0%) | 2,200 |
| 10 Nov 2005 | JPY | 951 | 972 | 932 | 970 | 970 | +10 (+1.04%) | 11,100 |
| 9 Nov 2005 | JPY | 1,001 | 1,001 | 960 | 960 | 960 | -40 (-4%) | 900 |
| 8 Nov 2005 | JPY | 970 | 1,000 | 950 | 1,000 | 1,000 | 0.0 (0.0%) | 20,300 |
| 7 Nov 2005 | JPY | 1,050 | 1,060 | 1,000 | 1,000 | 1,000 | +40 (+4.17%) | 44,400 |
| 4 Nov 2005 | JPY | 937 | 960 | 937 | 960 | 960 | +37 (+4.01%) | 6,600 |
| 3 Nov 2005 | JPY | 923 | 923 | 923 | 923 | 923 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 920 | 923 | 912 | 923 | 923 | +18 (+1.99%) | 2,900 |
| 1 Nov 2005 | JPY | 905 | 905 | 905 | 905 | 905 | 0.0 (0.0%) | 400 |
| 31 Oct 2005 | JPY | 879 | 905 | 879 | 905 | 905 | -13 (-1.42%) | 15,100 |
| 28 Oct 2005 | JPY | 930 | 939 | 918 | 918 | 918 | -12 (-1.29%) | 13,400 |
| 27 Oct 2005 | JPY | 940 | 940 | 920 | 930 | 930 | +5 (+0.54%) | 7,500 |
| 26 Oct 2005 | JPY | 921 | 925 | 906 | 925 | 925 | +4 (+0.43%) | 4,500 |
| 25 Oct 2005 | JPY | 920 | 921 | 920 | 921 | 921 | -2 (-0.22%) | 1,400 |
| 24 Oct 2005 | JPY | 919 | 923 | 915 | 923 | 923 | +4 (+0.44%) | 9,500 |
| 21 Oct 2005 | JPY | 892 | 919 | 891 | 919 | 919 | +19 (+2.11%) | 4,200 |
| 20 Oct 2005 | JPY | 910 | 910 | 900 | 900 | 900 | -23 (-2.49%) | 600 |
| 19 Oct 2005 | JPY | 900 | 924 | 900 | 923 | 923 | +17 (+1.88%) | 10,100 |
| 18 Oct 2005 | JPY | 907 | 907 | 900 | 906 | 906 | +26 (+2.95%) | 1,000 |
| 17 Oct 2005 | JPY | 920 | 920 | 880 | 880 | 880 | +10 (+1.15%) | 25,100 |
