| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 726.25 | 736.25 | 726.25 | 735 | 735 | +7.5 (+1.03%) | 34,800 |
| 29 Dec 2005 | JPY | 730 | 731.25 | 725 | 727.5 | 727.5 | -2.5 (-0.34%) | 63,600 |
| 28 Dec 2005 | JPY | 725 | 730 | 722.5 | 730 | 730 | +6.25 (+0.86%) | 38,800 |
| 27 Dec 2005 | JPY | 725 | 726.25 | 717.5 | 723.75 | 723.75 | -1.25 (-0.17%) | 75,200 |
| 26 Dec 2005 | JPY | 720 | 726.25 | 718.75 | 725 | 725 | +5 (+0.69%) | 60,400 |
| 23 Dec 2005 | JPY | 720 | 720 | 720 | 720 | 720 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 700 | 725 | 700 | 720 | 720 | +20 (+2.86%) | 63,200 |
| 21 Dec 2005 | JPY | 700 | 701.25 | 692.5 | 700 | 700 | 0.0 (0.0%) | 55,600 |
| 20 Dec 2005 | JPY | 712.5 | 712.5 | 698.75 | 700 | 700 | -5 (-0.71%) | 26,000 |
| 19 Dec 2005 | JPY | 717.5 | 718.75 | 705 | 705 | 705 | -13.75 (-1.91%) | 22,000 |
| 16 Dec 2005 | JPY | 705 | 723.75 | 700 | 718.75 | 718.75 | +18.75 (+2.68%) | 71,600 |
| 15 Dec 2005 | JPY | 708.75 | 715 | 685 | 700 | 700 | -5 (-0.71%) | 94,400 |
| 14 Dec 2005 | JPY | 693.75 | 705 | 688.75 | 705 | 705 | +10 (+1.44%) | 61,200 |
| 13 Dec 2005 | JPY | 686.25 | 695 | 681.25 | 695 | 695 | +7.5 (+1.09%) | 20,800 |
| 12 Dec 2005 | JPY | 693.75 | 696.25 | 686.25 | 687.5 | 687.5 | -2.5 (-0.36%) | 14,800 |
| 9 Dec 2005 | JPY | 693.75 | 696.25 | 675 | 690 | 690 | -15 (-2.13%) | 43,200 |
| 8 Dec 2005 | JPY | 688.75 | 710 | 666.25 | 705 | 705 | +12.5 (+1.81%) | 120,800 |
| 7 Dec 2005 | JPY | 698.75 | 707.5 | 692.5 | 692.5 | 692.5 | -5 (-0.72%) | 45,200 |
| 6 Dec 2005 | JPY | 686.25 | 700 | 685 | 697.5 | 697.5 | +10 (+1.45%) | 82,800 |
| 5 Dec 2005 | JPY | 678.75 | 687.5 | 672.5 | 687.5 | 687.5 | +7.5 (+1.10%) | 50,800 |
| 2 Dec 2005 | JPY | 667.5 | 680 | 662.5 | 680 | 680 | +6.25 (+0.93%) | 38,800 |
| 1 Dec 2005 | JPY | 673.75 | 675 | 671.25 | 673.75 | 673.75 | -1.25 (-0.19%) | 48,000 |
| 30 Nov 2005 | JPY | 667.5 | 676.25 | 662.5 | 675 | 675 | +10 (+1.50%) | 34,400 |
| 29 Nov 2005 | JPY | 660 | 670 | 657.5 | 665 | 665 | +5 (+0.76%) | 78,800 |
| 28 Nov 2005 | JPY | 646.25 | 663.75 | 646.25 | 660 | 660 | +13.75 (+2.13%) | 44,400 |
| 25 Nov 2005 | JPY | 650 | 651.25 | 645 | 646.25 | 646.25 | 0.0 (0.0%) | 16,800 |
| 24 Nov 2005 | JPY | 663.75 | 665 | 643.75 | 646.25 | 646.25 | -18.75 (-2.82%) | 39,600 |
| 23 Nov 2005 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 668.75 | 670 | 663.75 | 665 | 665 | -8.75 (-1.30%) | 23,600 |
