| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 211 | 216.5 | 206.5 | 216.5 | 216.5 | -2 (-0.92%) | 276,600 |
| 23 Dec 2005 | JPY | 218.5 | 218.5 | 218.5 | 218.5 | 218.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 217.5 | 219.5 | 217.5 | 218.5 | 218.5 | +2.5 (+1.16%) | 89,400 |
| 21 Dec 2005 | JPY | 217.5 | 218 | 214 | 216 | 216 | -0.5 (-0.23%) | 106,400 |
| 20 Dec 2005 | JPY | 214 | 217.5 | 213 | 216.5 | 216.5 | +2.5 (+1.17%) | 187,200 |
| 19 Dec 2005 | JPY | 213.5 | 214.5 | 210.5 | 214 | 214 | +4 (+1.90%) | 114,200 |
| 16 Dec 2005 | JPY | 209 | 210.5 | 208 | 210 | 210 | +1 (+0.48%) | 80,400 |
| 15 Dec 2005 | JPY | 209 | 209 | 206 | 209 | 209 | +0.5 (+0.24%) | 58,000 |
| 14 Dec 2005 | JPY | 208 | 209.5 | 207.5 | 208.5 | 208.5 | -0.5 (-0.24%) | 49,800 |
| 13 Dec 2005 | JPY | 210 | 210 | 208.5 | 209 | 209 | 0.0 (0.0%) | 61,600 |
| 12 Dec 2005 | JPY | 208 | 210.5 | 207.5 | 209 | 209 | -1 (-0.48%) | 68,600 |
| 9 Dec 2005 | JPY | 210 | 210.5 | 205.5 | 210 | 210 | 0.0 (0.0%) | 77,800 |
| 8 Dec 2005 | JPY | 214 | 214 | 208 | 210 | 210 | -3 (-1.41%) | 107,000 |
| 7 Dec 2005 | JPY | 212.5 | 216.5 | 211 | 213 | 213 | +2.5 (+1.19%) | 185,400 |
| 6 Dec 2005 | JPY | 212.5 | 212.5 | 207.5 | 210.5 | 210.5 | +1.5 (+0.72%) | 143,200 |
| 5 Dec 2005 | JPY | 202 | 212 | 202 | 209 | 209 | +12 (+6.09%) | 291,000 |
| 2 Dec 2005 | JPY | 197.5 | 198 | 196 | 197 | 197 | 0.0 (0.0%) | 59,600 |
| 1 Dec 2005 | JPY | 195.5 | 197 | 195 | 197 | 197 | +2 (+1.03%) | 35,600 |
| 30 Nov 2005 | JPY | 195 | 196.5 | 194.5 | 195 | 195 | 0.0 (0.0%) | 24,400 |
| 29 Nov 2005 | JPY | 196.5 | 196.5 | 195 | 195 | 195 | -1.5 (-0.76%) | 13,400 |
| 28 Nov 2005 | JPY | 194 | 196.5 | 193.5 | 196.5 | 196.5 | +2 (+1.03%) | 41,000 |
| 25 Nov 2005 | JPY | 194.5 | 194.5 | 193.5 | 194.5 | 194.5 | +1.5 (+0.78%) | 22,200 |
| 24 Nov 2005 | JPY | 195 | 195 | 193 | 193 | 193 | -2 (-1.03%) | 38,000 |
| 23 Nov 2005 | JPY | 195 | 195 | 195 | 195 | 195 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 194.5 | 196 | 194 | 195 | 195 | +0.5 (+0.26%) | 29,600 |
| 21 Nov 2005 | JPY | 192.5 | 194.5 | 192.5 | 194.5 | 194.5 | +2.5 (+1.30%) | 60,000 |
| 18 Nov 2005 | JPY | 193 | 194.5 | 190.5 | 192 | 192 | -3 (-1.54%) | 98,200 |
| 17 Nov 2005 | JPY | 193.5 | 196 | 193 | 195 | 195 | -1 (-0.51%) | 38,400 |
| 16 Nov 2005 | JPY | 196.5 | 197 | 195 | 196 | 196 | -2.5 (-1.26%) | 53,600 |
| 15 Nov 2005 | JPY | 199.5 | 199.5 | 198 | 198.5 | 198.5 | -2 (-1.00%) | 25,400 |
