| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2006 | JPY | 574.2521 | 575.3205 | 567.3077 | 571.5812 | 571.5812 | -4.274 (-0.74%) | 228,384 |
| 2 Feb 2006 | JPY | 576.9231 | 581.1966 | 574.2521 | 575.8547 | 575.8547 | -1.068 (-0.19%) | 137,404 |
| 1 Feb 2006 | JPY | 582.265 | 585.4701 | 576.9231 | 576.9231 | 576.9231 | -5.876 (-1.01%) | 155,750 |
| 31 Jan 2006 | JPY | 592.9487 | 592.9487 | 580.1282 | 582.7991 | 582.7991 | -9.081 (-1.53%) | 153,691 |
| 30 Jan 2006 | JPY | 606.3034 | 606.8376 | 589.2094 | 591.8804 | 591.8804 | -10.684 (-1.77%) | 404,539 |
| 27 Jan 2006 | JPY | 608.4402 | 608.4402 | 597.2222 | 602.5641 | 602.5641 | +5.342 (+0.89%) | 478,108 |
| 26 Jan 2006 | JPY | 590.812 | 598.2906 | 579.0598 | 597.2222 | 597.2222 | +27.778 (+4.88%) | 521,164 |
| 25 Jan 2006 | JPY | 583.3333 | 592.4146 | 566.2393 | 569.4445 | 569.4445 | -24.573 (-4.14%) | 673,920 |
| 24 Jan 2006 | JPY | 560.8975 | 597.2222 | 560.3632 | 594.0171 | 594.0171 | +44.338 (+8.07%) | 665,496 |
| 23 Jan 2006 | JPY | 520.2991 | 554.4872 | 508.547 | 549.6795 | 549.6795 | -29.38 (-5.07%) | 996,278 |
| 20 Jan 2006 | JPY | 587.6068 | 587.6068 | 568.9103 | 579.0598 | 579.0598 | +1.603 (+0.28%) | 272,001 |
| 19 Jan 2006 | JPY | 550.2137 | 584.4017 | 542.2009 | 577.4573 | 577.4573 | +13.355 (+2.37%) | 508,622 |
| 18 Jan 2006 | JPY | 597.7564 | 597.7564 | 534.1881 | 564.1025 | 564.1025 | -36.325 (-6.05%) | 688,896 |
| 17 Jan 2006 | JPY | 599.359 | 608.9744 | 590.812 | 600.4274 | 600.4274 | +1.068 (+0.18%) | 521,539 |
| 16 Jan 2006 | JPY | 622.8632 | 622.8632 | 596.6881 | 599.359 | 599.359 | -19.765 (-3.19%) | 984,297 |
| 13 Jan 2006 | JPY | 628.7393 | 630.3419 | 614.8504 | 619.1239 | 619.1239 | -7.479 (-1.19%) | 800,280 |
| 12 Jan 2006 | JPY | 626.0684 | 629.2735 | 623.3975 | 626.6025 | 626.6025 | +3.739 (+0.60%) | 574,329 |
| 11 Jan 2006 | JPY | 614.3162 | 622.8632 | 612.7137 | 622.8632 | 622.8632 | +10.149 (+1.66%) | 662,313 |
| 10 Jan 2006 | JPY | 608.9744 | 612.7137 | 607.3718 | 612.7137 | 612.7137 | +12.286 (+2.05%) | 696,384 |
| 9 Jan 2006 | JPY | 600.4274 | 600.4274 | 600.4274 | 600.4274 | 600.4274 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 602.5641 | 604.1667 | 598.2906 | 600.4274 | 600.4274 | +2.137 (+0.36%) | 404,539 |
| 5 Jan 2006 | JPY | 587.6068 | 600.4274 | 587.6068 | 598.2906 | 598.2906 | +10.684 (+1.82%) | 370,468 |
| 4 Jan 2006 | JPY | 588.1411 | 591.3461 | 582.265 | 587.6068 | 587.6068 | -5.876 (-0.99%) | 409,593 |
| 3 Jan 2006 | JPY | 593.4829 | 593.4829 | 593.4829 | 593.4829 | 593.4829 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 593.4829 | 593.4829 | 593.4829 | 593.4829 | 593.4829 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 600.4274 | 600.9616 | 591.8804 | 593.4829 | 593.4829 | -8.547 (-1.42%) | 313,560 |
| 29 Dec 2005 | JPY | 605.2351 | 606.3034 | 597.2222 | 602.0299 | 602.0299 | -3.205 (-0.53%) | 471,556 |
| 28 Dec 2005 | JPY | 608.9744 | 611.1111 | 595.6196 | 605.2351 | 605.2351 | -1.068 (-0.18%) | 392,745 |
| 27 Dec 2005 | JPY | 608.9744 | 615.9188 | 605.2351 | 606.3034 | 606.3034 | 0.0 (0.0%) | 566,467 |
| 26 Dec 2005 | JPY | 605.2351 | 608.9744 | 599.359 | 606.3034 | 606.3034 | +6.944 (+1.16%) | 593,611 |
