| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 30,100 | 30,200 | 29,300 | 29,900 | 29,900 | 0.0 (0.0%) | 2,000 |
| 24 Nov 2005 | JPY | 29,500 | 30,300 | 29,300 | 29,900 | 29,900 | +700 (+2.40%) | 2,000 |
| 23 Nov 2005 | JPY | 29,200 | 29,200 | 29,200 | 29,200 | 29,200 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 29,000 | 29,500 | 29,000 | 29,200 | 29,200 | +400 (+1.39%) | 960 |
| 21 Nov 2005 | JPY | 29,300 | 29,300 | 28,600 | 28,800 | 28,800 | -400 (-1.37%) | 2,000 |
| 18 Nov 2005 | JPY | 29,900 | 30,100 | 29,000 | 29,200 | 29,200 | -700 (-2.34%) | 4,000 |
| 17 Nov 2005 | JPY | 30,300 | 30,800 | 29,800 | 29,900 | 29,900 | -400 (-1.32%) | 2,000 |
| 16 Nov 2005 | JPY | 29,500 | 30,600 | 29,500 | 30,300 | 30,300 | +400 (+1.34%) | 2,000 |
| 15 Nov 2005 | JPY | 29,600 | 30,000 | 29,500 | 29,900 | 29,900 | 0.0 (0.0%) | 1,000 |
| 14 Nov 2005 | JPY | 30,600 | 30,600 | 29,700 | 29,900 | 29,900 | -700 (-2.29%) | 4,000 |
| 11 Nov 2005 | JPY | 31,100 | 31,400 | 30,500 | 30,600 | 30,600 | -400 (-1.29%) | 2,000 |
| 10 Nov 2005 | JPY | 32,500 | 33,300 | 30,300 | 31,000 | 31,000 | -1,200 (-3.73%) | 13,000 |
| 9 Nov 2005 | JPY | 30,500 | 32,700 | 30,000 | 32,200 | 32,200 | +1,600 (+5.23%) | 16,000 |
| 8 Nov 2005 | JPY | 28,500 | 31,200 | 28,500 | 30,600 | 30,600 | +2,200 (+7.75%) | 9,000 |
| 7 Nov 2005 | JPY | 29,000 | 29,000 | 28,200 | 28,400 | 28,400 | -800 (-2.74%) | 4,000 |
| 4 Nov 2005 | JPY | 29,600 | 29,900 | 29,100 | 29,200 | 29,200 | -700 (-2.34%) | 3,000 |
| 3 Nov 2005 | JPY | 29,900 | 29,900 | 29,900 | 29,900 | 29,900 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 30,300 | 30,700 | 28,400 | 29,900 | 29,900 | -300 (-0.99%) | 11,000 |
| 1 Nov 2005 | JPY | 29,500 | 31,800 | 29,500 | 30,200 | 30,200 | -3,700 (-10.91%) | 28,000 |
| 31 Oct 2005 | JPY | 34,300 | 36,700 | 33,500 | 33,900 | 33,900 | +1,600 (+4.95%) | 43,000 |
| 28 Oct 2005 | JPY | 31,800 | 33,300 | 31,000 | 32,300 | 32,300 | -500 (-1.52%) | 16,000 |
| 27 Oct 2005 | JPY | 30,300 | 32,800 | 30,000 | 32,800 | 32,800 | +3,400 (+11.56%) | 19,000 |
| 26 Oct 2005 | JPY | 31,000 | 32,000 | 29,400 | 29,400 | 29,400 | +1,400 (+5%) | 27,000 |
| 25 Oct 2005 | JPY | 26,900 | 29,400 | 26,900 | 28,000 | 28,000 | +1,000 (+3.70%) | 10,000 |
| 24 Oct 2005 | JPY | 26,200 | 27,500 | 26,200 | 27,000 | 27,000 | +600 (+2.27%) | 2,000 |
| 21 Oct 2005 | JPY | 26,800 | 26,800 | 26,200 | 26,400 | 26,400 | -700 (-2.58%) | 1,000 |
| 20 Oct 2005 | JPY | 26,900 | 27,800 | 26,700 | 27,100 | 27,100 | -100 (-0.37%) | 2,000 |
| 19 Oct 2005 | JPY | 26,300 | 27,200 | 25,500 | 27,200 | 27,200 | +1,100 (+4.21%) | 2,000 |
| 18 Oct 2005 | JPY | 25,900 | 26,200 | 25,900 | 26,100 | 26,100 | -100 (-0.38%) | 1,000 |
| 17 Oct 2005 | JPY | 26,500 | 26,500 | 26,100 | 26,200 | 26,200 | -300 (-1.13%) | 800 |
