| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 900 | 900 | 866 | 879 | 879 | -25 (-2.77%) | 743,000 |
| 5 Jan 2006 | JPY | 911 | 951 | 852 | 904 | 904 | -17 (-1.85%) | 2,196,000 |
| 4 Jan 2006 | JPY | 818 | 921 | 797 | 921 | 921 | +100 (+12.18%) | 1,537,000 |
| 3 Jan 2006 | JPY | 821 | 821 | 821 | 821 | 821 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 821 | 821 | 821 | 821 | 821 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 837 | 848 | 795 | 821 | 821 | +64 (+8.45%) | 1,840,000 |
| 29 Dec 2005 | JPY | 707 | 757 | 695 | 757 | 757 | +100 (+15.22%) | 1,537,000 |
| 28 Dec 2005 | JPY | 567 | 657 | 567 | 657 | 657 | +100 (+17.95%) | 1,599,000 |
| 27 Dec 2005 | JPY | 559 | 568 | 557 | 557 | 557 | 0.0 (0.0%) | 115,000 |
| 26 Dec 2005 | JPY | 562 | 562 | 556 | 557 | 557 | +1 (+0.18%) | 61,000 |
| 23 Dec 2005 | JPY | 556 | 556 | 556 | 556 | 556 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 559 | 563 | 550 | 556 | 556 | +2 (+0.36%) | 151,000 |
| 21 Dec 2005 | JPY | 549 | 562 | 544 | 554 | 554 | +11 (+2.03%) | 189,000 |
| 20 Dec 2005 | JPY | 530 | 544 | 530 | 543 | 543 | +13 (+2.45%) | 137,000 |
| 19 Dec 2005 | JPY | 534 | 534 | 528 | 530 | 530 | -2 (-0.38%) | 43,000 |
| 16 Dec 2005 | JPY | 526 | 536 | 526 | 532 | 532 | +6 (+1.14%) | 88,000 |
| 15 Dec 2005 | JPY | 521 | 530 | 521 | 526 | 526 | +6 (+1.15%) | 207,000 |
| 14 Dec 2005 | JPY | 514 | 523 | 514 | 520 | 520 | +7 (+1.36%) | 101,000 |
| 13 Dec 2005 | JPY | 516 | 518 | 512 | 513 | 513 | -2 (-0.39%) | 83,000 |
| 12 Dec 2005 | JPY | 509 | 520 | 509 | 515 | 515 | +9 (+1.78%) | 64,000 |
| 9 Dec 2005 | JPY | 510 | 522 | 502 | 506 | 506 | -7 (-1.36%) | 170,000 |
| 8 Dec 2005 | JPY | 512 | 520 | 512 | 513 | 513 | -9 (-1.72%) | 20,000 |
| 7 Dec 2005 | JPY | 524 | 524 | 515 | 522 | 522 | +8 (+1.56%) | 58,000 |
| 6 Dec 2005 | JPY | 511 | 523 | 511 | 514 | 514 | +4 (+0.78%) | 43,000 |
| 5 Dec 2005 | JPY | 519 | 519 | 509 | 510 | 510 | -7 (-1.35%) | 49,000 |
| 2 Dec 2005 | JPY | 519 | 521 | 510 | 517 | 517 | -2 (-0.39%) | 58,000 |
| 1 Dec 2005 | JPY | 523 | 523 | 511 | 519 | 519 | -3 (-0.57%) | 70,000 |
| 30 Nov 2005 | JPY | 538 | 542 | 522 | 522 | 522 | -13 (-2.43%) | 44,000 |
| 29 Nov 2005 | JPY | 536 | 545 | 535 | 535 | 535 | 0.0 (0.0%) | 49,000 |
| 28 Nov 2005 | JPY | 530 | 537 | 530 | 535 | 535 | +5 (+0.94%) | 58,000 |
