| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 865 | 867.5 | 860 | 867.5 | 867.5 | +17.5 (+2.06%) | 12,600 |
| 4 Jan 2006 | JPY | 870 | 870 | 850 | 850 | 850 | +62.5 (+7.94%) | 16,800 |
| 3 Jan 2006 | JPY | 787 | 787.5 | 787 | 787.5 | 787.5 | -37.5 (-4.55%) | 14,400 |
| 2 Jan 2006 | JPY | 825 | 825 | 825 | 825 | 825 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 870 | 875 | 825 | 825 | 825 | -35 (-4.07%) | 14,400 |
| 29 Dec 2005 | JPY | 809.5 | 885 | 809.5 | 860 | 860 | +60 (+7.50%) | 31,600 |
| 28 Dec 2005 | JPY | 800 | 800.5 | 795 | 800 | 800 | -3 (-0.37%) | 19,600 |
| 27 Dec 2005 | JPY | 797.5 | 803 | 790 | 803 | 803 | +3 (+0.38%) | 15,800 |
| 26 Dec 2005 | JPY | 792.5 | 800 | 790 | 800 | 800 | +12.5 (+1.59%) | 33,200 |
| 23 Dec 2005 | JPY | 787 | 787.5 | 787 | 787.5 | 787.5 | +25 (+3.28%) | 11,600 |
| 22 Dec 2005 | JPY | 775 | 775 | 762.5 | 762.5 | 762.5 | -10 (-1.29%) | 10,600 |
| 21 Dec 2005 | JPY | 770 | 775 | 760 | 772.5 | 772.5 | +12.5 (+1.64%) | 11,600 |
| 20 Dec 2005 | JPY | 756 | 770 | 750 | 760 | 760 | +20 (+2.70%) | 36,000 |
| 19 Dec 2005 | JPY | 740 | 750 | 740 | 740 | 740 | +0.5 (+0.07%) | 24,800 |
| 16 Dec 2005 | JPY | 740 | 746 | 730 | 739.5 | 739.5 | -2 (-0.27%) | 25,800 |
| 15 Dec 2005 | JPY | 744 | 747.5 | 726.5 | 741.5 | 741.5 | +1.5 (+0.20%) | 10,600 |
| 14 Dec 2005 | JPY | 713 | 740 | 711 | 740 | 740 | +11.5 (+1.58%) | 14,400 |
| 13 Dec 2005 | JPY | 709 | 745 | 709 | 728.5 | 728.5 | -10.5 (-1.42%) | 22,000 |
| 12 Dec 2005 | JPY | 756.5 | 756.5 | 739 | 739 | 739 | -48.5 (-6.16%) | 15,600 |
| 9 Dec 2005 | JPY | 787 | 787.5 | 787 | 787.5 | 787.5 | +62.5 (+8.62%) | 91,800 |
| 8 Dec 2005 | JPY | 745 | 745 | 712.5 | 725 | 725 | -22.5 (-3.01%) | 91,800 |
| 7 Dec 2005 | JPY | 747.5 | 749 | 739 | 747.5 | 747.5 | +8.5 (+1.15%) | 19,800 |
| 6 Dec 2005 | JPY | 690.5 | 745 | 690.5 | 739 | 739 | +51.5 (+7.49%) | 40,200 |
| 5 Dec 2005 | JPY | 675.5 | 690 | 675 | 687.5 | 687.5 | +27.5 (+4.17%) | 24,600 |
| 2 Dec 2005 | JPY | 662.5 | 672.5 | 660 | 660 | 660 | 0.0 (0.0%) | 29,200 |
| 1 Dec 2005 | JPY | 675 | 675.5 | 659 | 660 | 660 | -15 (-2.22%) | 16,600 |
| 30 Nov 2005 | JPY | 685 | 685 | 675 | 675 | 675 | -5 (-0.74%) | 16,800 |
| 29 Nov 2005 | JPY | 682 | 682 | 679.5 | 680 | 680 | -2 (-0.29%) | 15,800 |
| 28 Nov 2005 | JPY | 685.5 | 685.5 | 680 | 682 | 682 | -3.5 (-0.51%) | 28,400 |
| 25 Nov 2005 | JPY | 689 | 700 | 685.5 | 685.5 | 685.5 | -11 (-1.58%) | 4,600 |
