| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 762 | 765 | 762 | 765 | 765 | +3 (+0.39%) | 9,121,000 |
| 22 Dec 2005 | JPY | 754 | 763 | 752 | 762 | 762 | +23 (+3.11%) | 9,121,000 |
| 21 Dec 2005 | JPY | 721 | 740 | 713 | 739 | 739 | +19 (+2.64%) | 6,680,000 |
| 20 Dec 2005 | JPY | 715 | 723 | 713 | 720 | 720 | +2 (+0.28%) | 4,664,000 |
| 19 Dec 2005 | JPY | 715 | 726 | 707 | 718 | 718 | +10 (+1.41%) | 6,327,000 |
| 16 Dec 2005 | JPY | 705 | 715 | 697 | 708 | 708 | +8 (+1.14%) | 5,142,000 |
| 15 Dec 2005 | JPY | 691 | 705 | 691 | 700 | 700 | 0.0 (0.0%) | 4,243,000 |
| 14 Dec 2005 | JPY | 714 | 717 | 691 | 700 | 700 | -7 (-0.99%) | 4,255,000 |
| 13 Dec 2005 | JPY | 712 | 713 | 704 | 707 | 707 | -8 (-1.12%) | 3,268,000 |
| 12 Dec 2005 | JPY | 700 | 719 | 698 | 715 | 715 | +20 (+2.88%) | 5,953,000 |
| 9 Dec 2005 | JPY | 680 | 695 | 680 | 695 | 695 | +9 (+1.31%) | 7,615,000 |
| 8 Dec 2005 | JPY | 698 | 700 | 685 | 686 | 686 | -7 (-1.01%) | 5,020,000 |
| 7 Dec 2005 | JPY | 697 | 698 | 691 | 693 | 693 | +3 (+0.43%) | 3,115,000 |
| 6 Dec 2005 | JPY | 690 | 697 | 682 | 690 | 690 | +1 (+0.15%) | 4,870,000 |
| 5 Dec 2005 | JPY | 695 | 695 | 684 | 689 | 689 | -5 (-0.72%) | 6,286,000 |
| 2 Dec 2005 | JPY | 700 | 703 | 682 | 694 | 694 | +20 (+2.97%) | 7,947,000 |
| 1 Dec 2005 | JPY | 661 | 674 | 655 | 674 | 674 | +3 (+0.45%) | 5,191,000 |
| 30 Nov 2005 | JPY | 670 | 677 | 668 | 671 | 671 | +8 (+1.21%) | 6,661,000 |
| 29 Nov 2005 | JPY | 650 | 666 | 650 | 663 | 663 | +7 (+1.07%) | 3,551,000 |
| 28 Nov 2005 | JPY | 662 | 665 | 650 | 656 | 656 | -5 (-0.76%) | 2,686,000 |
| 25 Nov 2005 | JPY | 645 | 662 | 645 | 661 | 661 | -3 (-0.45%) | 2,667,000 |
| 24 Nov 2005 | JPY | 670 | 671 | 661 | 664 | 664 | -6 (-0.90%) | 3,061,000 |
| 23 Nov 2005 | JPY | 663 | 670 | 663 | 670 | 670 | +7 (+1.06%) | 4,323,000 |
| 22 Nov 2005 | JPY | 670 | 670 | 653 | 663 | 663 | -5 (-0.75%) | 4,323,000 |
| 21 Nov 2005 | JPY | 657 | 672 | 657 | 668 | 668 | +18 (+2.77%) | 7,187,000 |
| 18 Nov 2005 | JPY | 644 | 654 | 642 | 650 | 650 | +14 (+2.20%) | 8,441,000 |
| 17 Nov 2005 | JPY | 627 | 639 | 625 | 636 | 636 | +8 (+1.27%) | 4,473,000 |
| 16 Nov 2005 | JPY | 626 | 628 | 621 | 628 | 628 | 0.0 (0.0%) | 2,699,000 |
| 15 Nov 2005 | JPY | 625 | 630 | 622 | 628 | 628 | -6 (-0.95%) | 1,946,000 |
| 14 Nov 2005 | JPY | 633 | 639 | 631 | 634 | 634 | +7 (+1.12%) | 3,938,000 |
