| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 35,200 | 35,500 | 34,300 | 34,700 | 34,700 | -400 (-1.14%) | 3,000 |
| 5 Jan 2006 | JPY | 35,100 | 35,200 | 34,400 | 35,100 | 35,100 | -500 (-1.40%) | 5,000 |
| 4 Jan 2006 | JPY | 35,800 | 35,900 | 34,700 | 35,600 | 35,600 | +1,300 (+3.79%) | 6,000 |
| 3 Jan 2006 | JPY | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 34,300 | 34,300 | 34,300 | 34,300 | 34,300 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 34,300 | 35,200 | 33,800 | 34,300 | 34,300 | +100 (+0.29%) | 5,000 |
| 29 Dec 2005 | JPY | 33,800 | 34,200 | 33,200 | 34,200 | 34,200 | +1,200 (+3.64%) | 9,000 |
| 28 Dec 2005 | JPY | 33,100 | 34,200 | 32,400 | 33,000 | 33,000 | +900 (+2.80%) | 9,000 |
| 27 Dec 2005 | JPY | 32,000 | 32,700 | 31,900 | 32,100 | 32,100 | +200 (+0.63%) | 2,000 |
| 26 Dec 2005 | JPY | 31,800 | 32,300 | 31,000 | 31,900 | 31,900 | -200 (-0.62%) | 3,000 |
| 23 Dec 2005 | JPY | 32,100 | 32,100 | 32,100 | 32,100 | 32,100 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 32,400 | 32,400 | 31,500 | 32,100 | 32,100 | -400 (-1.23%) | 2,000 |
| 21 Dec 2005 | JPY | 32,400 | 33,500 | 31,900 | 32,500 | 32,500 | +600 (+1.88%) | 7,000 |
| 20 Dec 2005 | JPY | 33,000 | 33,000 | 31,500 | 31,900 | 31,900 | -900 (-2.74%) | 4,000 |
| 19 Dec 2005 | JPY | 33,500 | 33,500 | 32,100 | 32,800 | 32,800 | -100 (-0.30%) | 4,000 |
| 16 Dec 2005 | JPY | 31,900 | 33,200 | 31,600 | 32,900 | 32,900 | +1,100 (+3.46%) | 6,000 |
| 15 Dec 2005 | JPY | 31,800 | 31,800 | 30,800 | 31,800 | 31,800 | +500 (+1.60%) | 1,000 |
| 14 Dec 2005 | JPY | 31,400 | 32,100 | 31,100 | 31,300 | 31,300 | 0.0 (0.0%) | 2,000 |
| 13 Dec 2005 | JPY | 31,400 | 31,500 | 30,800 | 31,300 | 31,300 | -100 (-0.32%) | 2,000 |
| 12 Dec 2005 | JPY | 30,700 | 31,400 | 30,300 | 31,400 | 31,400 | +1,100 (+3.63%) | 2,000 |
| 9 Dec 2005 | JPY | 30,000 | 30,300 | 29,500 | 30,300 | 30,300 | +100 (+0.33%) | 1,000 |
| 8 Dec 2005 | JPY | 31,100 | 31,300 | 29,900 | 30,200 | 30,200 | -700 (-2.27%) | 2,000 |
| 7 Dec 2005 | JPY | 31,200 | 31,200 | 30,400 | 30,900 | 30,900 | -300 (-0.96%) | 2,000 |
| 6 Dec 2005 | JPY | 32,200 | 32,500 | 30,800 | 31,200 | 31,200 | -800 (-2.50%) | 3,000 |
| 5 Dec 2005 | JPY | 31,500 | 32,200 | 31,100 | 32,000 | 32,000 | +800 (+2.56%) | 5,000 |
| 2 Dec 2005 | JPY | 31,500 | 31,900 | 30,700 | 31,200 | 31,200 | +600 (+1.96%) | 6,000 |
| 1 Dec 2005 | JPY | 29,200 | 30,600 | 29,200 | 30,600 | 30,600 | +1,400 (+4.79%) | 3,000 |
| 30 Nov 2005 | JPY | 28,900 | 30,000 | 28,700 | 29,200 | 29,200 | +100 (+0.34%) | 1,000 |
| 29 Nov 2005 | JPY | 30,300 | 30,500 | 28,500 | 29,100 | 29,100 | -1,100 (-3.64%) | 2,000 |
| 28 Nov 2005 | JPY | 30,100 | 30,800 | 30,000 | 30,200 | 30,200 | +300 (+1.00%) | 2,000 |
