| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 599.359 | 599.359 | 599.359 | 599.359 | 599.359 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 591.3461 | 600.9616 | 591.3461 | 599.359 | 599.359 | +9.615 (+1.63%) | 424,944 |
| 21 Dec 2005 | JPY | 595.0855 | 598.2906 | 589.2094 | 589.7436 | 589.7436 | +1.603 (+0.27%) | 517,233 |
| 20 Dec 2005 | JPY | 592.9487 | 592.9487 | 587.6068 | 588.1411 | 588.1411 | +0.534 (+0.09%) | 383,385 |
| 19 Dec 2005 | JPY | 588.1411 | 594.0171 | 582.7991 | 587.6068 | 587.6068 | +9.615 (+1.66%) | 648,273 |
| 16 Dec 2005 | JPY | 594.0171 | 594.5513 | 576.9231 | 577.9915 | 577.9915 | -18.697 (-3.13%) | 944,798 |
| 15 Dec 2005 | JPY | 612.1795 | 612.1795 | 593.4829 | 596.6881 | 596.6881 | +360.413 (+152.54%) | 849,513 |
| 15 Dec 2005 |
|
|||||||
| 14 Dec 2005 | JPY | 616.9872 | 620.1923 | 604.7009 | 614.3162 | 614.3162 | -0.534 (-0.09%) | 836,409 |
| 13 Dec 2005 | JPY | 612.1795 | 615.9188 | 606.8376 | 614.8504 | 614.8504 | +10.684 (+1.77%) | 369,720 |
| 12 Dec 2005 | JPY | 609.5085 | 621.7949 | 604.1667 | 604.1667 | 604.1667 | +5.876 (+0.98%) | 873,100 |
| 9 Dec 2005 | JPY | 586.5385 | 603.0983 | 583.8675 | 598.2906 | 598.2906 | +20.833 (+3.61%) | 974,001 |
| 8 Dec 2005 | JPY | 609.5085 | 611.6453 | 571.047 | 577.4573 | 577.4573 | -40.598 (-6.57%) | 1,691,539 |
| 7 Dec 2005 | JPY | 628.2051 | 631.4103 | 618.0555 | 618.0555 | 618.0555 | -9.616 (-1.53%) | 460,512 |
| 6 Dec 2005 | JPY | 641.0256 | 641.0256 | 621.2607 | 627.671 | 627.671 | -11.218 (-1.76%) | 623,001 |
| 5 Dec 2005 | JPY | 643.6966 | 643.6966 | 635.6838 | 638.8889 | 638.8889 | +0.534 (+0.08%) | 464,256 |
| 2 Dec 2005 | JPY | 645.2991 | 645.2991 | 634.0812 | 638.3547 | 638.3547 | -2.137 (-0.33%) | 385,444 |
| 1 Dec 2005 | JPY | 635.1496 | 640.4915 | 628.2051 | 640.4915 | 640.4915 | +11.752 (+1.87%) | 157,809 |
| 30 Nov 2005 | JPY | 639.9573 | 645.2991 | 626.0684 | 628.7393 | 628.7393 | -9.615 (-1.51%) | 302,515 |
| 29 Nov 2005 | JPY | 649.0385 | 649.5726 | 631.9445 | 638.3547 | 638.3547 | -6.944 (-1.08%) | 289,411 |
| 28 Nov 2005 | JPY | 630.3419 | 654.3804 | 630.3419 | 645.2991 | 645.2991 | +20.299 (+3.25%) | 336,024 |
| 25 Nov 2005 | JPY | 636.218 | 637.8205 | 622.8632 | 625 | 625 | -14.957 (-2.34%) | 301,204 |
| 24 Nov 2005 | JPY | 659.7222 | 659.7222 | 638.3547 | 639.9573 | 639.9573 | -20.833 (-3.15%) | 391,435 |
| 23 Nov 2005 | JPY | 660.7906 | 660.7906 | 660.7906 | 660.7906 | 660.7906 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 673.0769 | 674.1453 | 654.3804 | 660.7906 | 660.7906 | -13.355 (-1.98%) | 316,929 |
| 21 Nov 2005 | JPY | 678.4188 | 688.5684 | 673.0769 | 674.1453 | 674.1453 | -8.547 (-1.25%) | 195,436 |
| 18 Nov 2005 | JPY | 673.0769 | 686.4316 | 673.0769 | 682.6923 | 682.6923 | +11.752 (+1.75%) | 141,897 |
| 17 Nov 2005 | JPY | 669.8718 | 675.2137 | 665.0641 | 670.9402 | 670.9402 | +0.534 (+0.08%) | 158,745 |
| 16 Nov 2005 | JPY | 669.8718 | 675.7479 | 667.7351 | 670.406 | 670.406 | +1.068 (+0.16%) | 182,707 |
| 15 Nov 2005 | JPY | 683.7607 | 683.7607 | 668.8034 | 669.3376 | 669.3376 | -12.82 (-1.88%) | 296,712 |
| 14 Nov 2005 | JPY | 689.1025 | 707.265 | 674.1453 | 682.1581 | 682.1581 | +35.791 (+5.54%) | 730,641 |
