| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 167.3451 | 167.3451 | 161.546 | 164.0314 | 164.0314 | -0.828 (-0.50%) | 182,270 |
| 17 Nov 2005 | JPY | 160.7176 | 164.8598 | 160.7176 | 164.8598 | 164.8598 | +4.971 (+3.11%) | 270,387 |
| 16 Nov 2005 | JPY | 159.8891 | 159.8891 | 158.2323 | 159.8891 | 159.8891 | +0.828 (+0.52%) | 124,329 |
| 15 Nov 2005 | JPY | 160.7176 | 162.3745 | 159.0607 | 159.0607 | 159.0607 | -2.485 (-1.54%) | 166,577 |
| 14 Nov 2005 | JPY | 162.3745 | 164.8598 | 161.546 | 161.546 | 161.546 | -0.829 (-0.51%) | 196,755 |
| 11 Nov 2005 | JPY | 160.7176 | 164.0314 | 159.8891 | 162.3745 | 162.3745 | +0.829 (+0.51%) | 271,594 |
| 10 Nov 2005 | JPY | 166.5167 | 166.5167 | 160.7176 | 161.546 | 161.546 | -4.971 (-2.99%) | 317,463 |
| 9 Nov 2005 | JPY | 165.6882 | 169.002 | 161.546 | 166.5167 | 166.5167 | -0.828 (-0.50%) | 494,905 |
| 8 Nov 2005 | JPY | 164.0314 | 169.002 | 161.546 | 167.3451 | 167.3451 | +4.142 (+2.54%) | 405,580 |
| 7 Nov 2005 | JPY | 165.6882 | 165.6882 | 160.7176 | 163.2029 | 163.2029 | 0.0 (0.0%) | 316,256 |
| 4 Nov 2005 | JPY | 162.3745 | 171.4873 | 160.7176 | 163.2029 | 163.2029 | +9.941 (+6.49%) | 1,815,457 |
| 3 Nov 2005 | JPY | 161.546 | 163.2029 | 141.6634 | 153.2616 | 153.2616 | -6.628 (-4.15%) | 259,523 |
| 2 Nov 2005 | JPY | 159.8891 | 163.2029 | 158.2323 | 159.8891 | 159.8891 | +0.828 (+0.52%) | 259,523 |
| 1 Nov 2005 | JPY | 159.8891 | 159.8891 | 158.2323 | 159.0607 | 159.0607 | 0.0 (0.0%) | 94,152 |
| 31 Oct 2005 | JPY | 160.7176 | 160.7176 | 158.2323 | 159.0607 | 159.0607 | +0.828 (+0.52%) | 200,376 |
| 28 Oct 2005 | JPY | 159.8891 | 162.3745 | 157.4038 | 158.2323 | 158.2323 | -0.828 (-0.52%) | 158,128 |
| 27 Oct 2005 | JPY | 159.8891 | 162.3745 | 158.2323 | 159.0607 | 159.0607 | -0.828 (-0.52%) | 235,381 |
| 26 Oct 2005 | JPY | 157.4038 | 159.8891 | 156.5754 | 159.8891 | 159.8891 | +3.314 (+2.12%) | 172,613 |
| 25 Oct 2005 | JPY | 157.4038 | 159.0607 | 152.4332 | 156.5754 | 156.5754 | -0.828 (-0.53%) | 136,400 |
| 24 Oct 2005 | JPY | 159.8891 | 160.7176 | 156.5754 | 157.4038 | 157.4038 | -1.657 (-1.04%) | 103,809 |
| 21 Oct 2005 | JPY | 160.7176 | 160.7176 | 157.4038 | 159.0607 | 159.0607 | -0.828 (-0.52%) | 224,518 |
| 20 Oct 2005 | JPY | 164.0314 | 167.3451 | 159.0607 | 159.8891 | 159.8891 | +1.657 (+1.05%) | 940,320 |
| 19 Oct 2005 | JPY | 162.3745 | 172.3158 | 158.2323 | 158.2323 | 158.2323 | -5.799 (-3.54%) | 3,067,206 |
| 18 Oct 2005 | JPY | 154.9185 | 164.8598 | 151.6047 | 164.0314 | 164.0314 | +12.427 (+8.20%) | 1,936,166 |
| 17 Oct 2005 | JPY | 149.9479 | 155.747 | 148.291 | 151.6047 | 151.6047 | +4.142 (+2.81%) | 700,110 |
| 14 Oct 2005 | JPY | 148.291 | 153.2616 | 145.8057 | 147.4625 | 147.4625 | -1.657 (-1.11%) | 882,380 |
| 13 Oct 2005 | JPY | 146.6341 | 168.1736 | 146.6341 | 149.1194 | 149.1194 | +6.628 (+4.65%) | 8,231,121 |
| 12 Oct 2005 | JPY | 148.291 | 148.291 | 142.4919 | 142.4919 | 142.4919 | -4.971 (-3.37%) | 232,967 |
| 11 Oct 2005 | JPY | 141.6634 | 149.1194 | 140.835 | 147.4625 | 147.4625 | +5.799 (+4.09%) | 689,246 |
| 10 Oct 2005 | JPY | 141.6634 | 141.6634 | 141.6634 | 141.6634 | 141.6634 | 0.0 (0.0%) | 0 |
