| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 518.75 | 520 | 513.75 | 516.25 | 516.25 | -3.75 (-0.72%) | 150,400 |
| 29 Dec 2005 | JPY | 536.25 | 537.5 | 515 | 520 | 520 | -25 (-4.59%) | 607,200 |
| 28 Dec 2005 | JPY | 510 | 553.75 | 508.75 | 545 | 545 | +41.25 (+8.19%) | 1,011,200 |
| 27 Dec 2005 | JPY | 500 | 507.5 | 495 | 503.75 | 503.75 | +7.5 (+1.51%) | 256,000 |
| 26 Dec 2005 | JPY | 497.5 | 501.25 | 490 | 496.25 | 496.25 | -1.25 (-0.25%) | 240,000 |
| 23 Dec 2005 | JPY | 497.5 | 497.5 | 497.5 | 497.5 | 497.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 510 | 510 | 490 | 497.5 | 497.5 | -11.25 (-2.21%) | 320,000 |
| 21 Dec 2005 | JPY | 518.75 | 532.5 | 507.5 | 508.75 | 508.75 | -3.75 (-0.73%) | 640,000 |
| 20 Dec 2005 | JPY | 511.25 | 532.5 | 502.5 | 512.5 | 512.5 | +5 (+0.99%) | 800,000 |
| 19 Dec 2005 | JPY | 505 | 518.75 | 493.75 | 507.5 | 507.5 | +12.5 (+2.53%) | 480,000 |
| 16 Dec 2005 | JPY | 502.5 | 510 | 493.75 | 495 | 495 | -6.25 (-1.25%) | 208,800 |
| 15 Dec 2005 | JPY | 488.75 | 511.25 | 487.5 | 501.25 | 501.25 | +11.25 (+2.30%) | 397,600 |
| 14 Dec 2005 | JPY | 498.75 | 501.25 | 482.5 | 490 | 490 | -7.5 (-1.51%) | 472,800 |
| 13 Dec 2005 | JPY | 501.25 | 501.25 | 490 | 497.5 | 497.5 | +2.5 (+0.51%) | 240,000 |
| 12 Dec 2005 | JPY | 508.75 | 508.75 | 490 | 495 | 495 | -16.25 (-3.18%) | 532,800 |
| 9 Dec 2005 | JPY | 520 | 542.5 | 507.5 | 511.25 | 511.25 | +3.75 (+0.74%) | 1,200,000 |
| 8 Dec 2005 | JPY | 535 | 551.25 | 493.75 | 507.5 | 507.5 | -33.75 (-6.24%) | 1,600,000 |
| 7 Dec 2005 | JPY | 585 | 590 | 541.25 | 541.25 | 541.25 | -62.5 (-10.35%) | 4,560,000 |
| 6 Dec 2005 | JPY | 541.25 | 603.75 | 537.5 | 603.75 | 603.75 | 0.0 (0.0%) | 6,000,000 |
