| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 143.3203 | 143.3203 | 140.835 | 143.3203 | 143.3203 | +1.657 (+1.17%) | 47,076 |
| 29 Dec 2005 | JPY | 142.4919 | 143.3203 | 140.835 | 141.6634 | 141.6634 | +1.657 (+1.18%) | 42,248 |
| 28 Dec 2005 | JPY | 140.0066 | 140.835 | 139.1781 | 140.0066 | 140.0066 | 0.0 (0.0%) | 41,040 |
| 27 Dec 2005 | JPY | 140.835 | 140.835 | 138.3497 | 140.0066 | 140.0066 | -0.828 (-0.59%) | 299,357 |
| 26 Dec 2005 | JPY | 140.835 | 140.835 | 140.835 | 140.835 | 140.835 | -3.314 (-2.30%) | 0 |
| 23 Dec 2005 | JPY | 144.1488 | 144.1488 | 144.1488 | 144.1488 | 144.1488 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 144.1488 | 144.1488 | 144.1488 | 144.1488 | 144.1488 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | JPY | 141.6634 | 144.9772 | 141.6634 | 144.1488 | 144.1488 | +2.485 (+1.75%) | 53,111 |
| 20 Dec 2005 | JPY | 140.0066 | 143.3203 | 140.0066 | 141.6634 | 141.6634 | +0.828 (+0.59%) | 195,547 |
| 19 Dec 2005 | JPY | 145.8057 | 145.8057 | 140.0066 | 140.835 | 140.835 | -4.142 (-2.86%) | 91,738 |
| 16 Dec 2005 | JPY | 144.9772 | 147.4625 | 144.9772 | 144.9772 | 144.9772 | -0.829 (-0.57%) | 51,904 |
| 15 Dec 2005 | JPY | 146.6341 | 146.6341 | 144.9772 | 145.8057 | 145.8057 | -0.828 (-0.56%) | 129,158 |
| 14 Dec 2005 | JPY | 149.9479 | 150.7763 | 145.8057 | 146.6341 | 146.6341 | -1.657 (-1.12%) | 213,654 |
| 13 Dec 2005 | JPY | 149.9479 | 150.7763 | 148.291 | 148.291 | 148.291 | -0.828 (-0.56%) | 89,324 |
| 12 Dec 2005 | JPY | 149.1194 | 149.1194 | 148.291 | 149.1194 | 149.1194 | +2.485 (+1.69%) | 119,501 |
| 9 Dec 2005 | JPY | 146.6341 | 146.6341 | 146.6341 | 146.6341 | 146.6341 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 146.6341 | 148.291 | 146.6341 | 146.6341 | 146.6341 | +0.828 (+0.57%) | 148,471 |
| 7 Dec 2005 | JPY | 146.6341 | 147.4625 | 144.9772 | 145.8057 | 145.8057 | -0.828 (-0.56%) | 152,092 |
| 6 Dec 2005 | JPY | 145.8057 | 146.6341 | 144.9772 | 146.6341 | 146.6341 | +2.485 (+1.72%) | 83,288 |
| 5 Dec 2005 | JPY | 144.9772 | 145.8057 | 144.1488 | 144.1488 | 144.1488 | -0.828 (-0.57%) | 153,299 |
| 2 Dec 2005 | JPY | 144.9772 | 145.8057 | 143.3203 | 144.9772 | 144.9772 | +2.485 (+1.74%) | 120,708 |
| 1 Dec 2005 | JPY | 140.0066 | 145.8057 | 140.0066 | 142.4919 | 142.4919 | +3.314 (+2.38%) | 313,842 |
| 30 Nov 2005 | JPY | 140.0066 | 140.0066 | 136.6928 | 139.1781 | 139.1781 | -1.657 (-1.18%) | 172,613 |
| 29 Nov 2005 | JPY | 143.3203 | 144.9772 | 139.1781 | 140.835 | 140.835 | -5.799 (-3.95%) | 344,019 |
| 28 Nov 2005 | JPY | 146.6341 | 147.4625 | 145.8057 | 146.6341 | 146.6341 | +1.657 (+1.14%) | 78,460 |
| 25 Nov 2005 | JPY | 144.9772 | 148.291 | 144.9772 | 144.9772 | 144.9772 | 0.0 (0.0%) | 170,199 |
| 24 Nov 2005 | JPY | 157.4038 | 157.4038 | 144.9772 | 144.9772 | 144.9772 | -14.912 (-9.33%) | 521,461 |
| 23 Nov 2005 | JPY | 159.8891 | 159.8891 | 159.8891 | 159.8891 | 159.8891 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 160.7176 | 162.3745 | 159.8891 | 159.8891 | 159.8891 | -0.829 (-0.52%) | 97,773 |
| 21 Nov 2005 | JPY | 163.2029 | 164.0314 | 159.8891 | 160.7176 | 160.7176 | -3.314 (-2.02%) | 94,152 |
