| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | JPY | 911 | 1,010 | 911 | 1,010 | 1,010 | +100 (+10.99%) | 170,000 |
| 27 Dec 2005 | JPY | 902 | 915 | 892 | 910 | 910 | -1 (-0.11%) | 87,000 |
| 26 Dec 2005 | JPY | 930 | 933 | 901 | 911 | 911 | -19 (-2.04%) | 90,000 |
| 23 Dec 2005 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 955 | 970 | 930 | 930 | 930 | -20 (-2.11%) | 40,000 |
| 21 Dec 2005 | JPY | 991 | 995 | 950 | 950 | 950 | -50 (-5%) | 42,800 |
| 20 Dec 2005 | JPY | 1,020 | 1,020 | 995 | 1,000 | 1,000 | -20 (-1.96%) | 50,000 |
| 19 Dec 2005 | JPY | 1,020 | 1,030 | 992 | 1,020 | 1,020 | 0.0 (0.0%) | 107,700 |
| 16 Dec 2005 | JPY | 989 | 1,050 | 955 | 1,020 | 1,020 | +30 (+3.03%) | 290,000 |
| 15 Dec 2005 | JPY | 900 | 990 | 900 | 990 | 990 | +100 (+11.24%) | 360,000 |
| 14 Dec 2005 | JPY | 895 | 895 | 888 | 890 | 890 | 0.0 (0.0%) | 22,000 |
| 13 Dec 2005 | JPY | 900 | 903 | 885 | 890 | 890 | -9 (-1.00%) | 45,800 |
| 12 Dec 2005 | JPY | 900 | 907 | 888 | 899 | 899 | +1 (+0.11%) | 32,300 |
| 9 Dec 2005 | JPY | 884 | 899 | 881 | 898 | 898 | +17 (+1.93%) | 10,000 |
| 8 Dec 2005 | JPY | 918 | 919 | 875 | 881 | 881 | -37 (-4.03%) | 42,500 |
| 7 Dec 2005 | JPY | 940 | 940 | 900 | 918 | 918 | -39 (-4.08%) | 110,000 |
| 6 Dec 2005 | JPY | 889 | 957 | 885 | 957 | 957 | +83 (+9.50%) | 169,900 |
| 5 Dec 2005 | JPY | 855 | 880 | 853 | 874 | 874 | +15 (+1.75%) | 34,200 |
| 2 Dec 2005 | JPY | 849 | 860 | 846 | 859 | 859 | +10 (+1.18%) | 37,400 |
| 1 Dec 2005 | JPY | 851 | 860 | 845 | 849 | 849 | -6 (-0.70%) | 42,100 |
| 30 Nov 2005 | JPY | 860 | 860 | 850 | 855 | 855 | -13 (-1.50%) | 35,000 |
| 29 Nov 2005 | JPY | 866 | 869 | 856 | 868 | 868 | -1 (-0.12%) | 27,900 |
| 28 Nov 2005 | JPY | 874 | 874 | 862 | 869 | 869 | -1 (-0.11%) | 20,000 |
| 25 Nov 2005 | JPY | 882 | 882 | 867 | 870 | 870 | -10 (-1.14%) | 24,300 |
| 24 Nov 2005 | JPY | 889 | 890 | 880 | 880 | 880 | -5 (-0.56%) | 16,400 |
| 23 Nov 2005 | JPY | 885 | 885 | 885 | 885 | 885 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 879 | 897 | 879 | 885 | 885 | +6 (+0.68%) | 24,900 |
| 21 Nov 2005 | JPY | 895 | 897 | 878 | 879 | 879 | -14 (-1.57%) | 57,300 |
| 18 Nov 2005 | JPY | 903 | 903 | 890 | 893 | 893 | -5 (-0.56%) | 34,100 |
| 17 Nov 2005 | JPY | 903 | 909 | 897 | 898 | 898 | -11 (-1.21%) | 25,500 |
