| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 19,000 | 19,000 | 17,550 | 18,000 | 18,000 | -1,000 (-5.26%) | 46,000 |
| 21 Dec 2005 | JPY | 19,650 | 19,750 | 18,750 | 19,000 | 19,000 | +300 (+1.60%) | 68,000 |
| 20 Dec 2005 | JPY | 19,450 | 19,800 | 18,500 | 18,700 | 18,700 | -250 (-1.32%) | 90,000 |
| 19 Dec 2005 | JPY | 17,750 | 18,950 | 17,600 | 18,950 | 18,950 | +1,600 (+9.22%) | 114,000 |
| 16 Dec 2005 | JPY | 17,350 | 19,450 | 17,000 | 17,350 | 17,350 | +350 (+2.06%) | 218,000 |
| 15 Dec 2005 | JPY | 16,350 | 17,000 | 15,850 | 17,000 | 17,000 | +1,150 (+7.26%) | 114,000 |
| 14 Dec 2005 | JPY | 14,650 | 16,250 | 14,600 | 15,850 | 15,850 | +1,350 (+9.31%) | 86,000 |
| 13 Dec 2005 | JPY | 14,750 | 14,750 | 14,300 | 14,500 | 14,500 | +100 (+0.69%) | 16,000 |
| 12 Dec 2005 | JPY | 14,750 | 14,850 | 14,250 | 14,400 | 14,400 | +200 (+1.41%) | 26,000 |
| 9 Dec 2005 | JPY | 13,600 | 14,450 | 13,350 | 14,200 | 14,200 | +950 (+7.17%) | 46,000 |
| 8 Dec 2005 | JPY | 13,050 | 13,750 | 12,850 | 13,250 | 13,250 | -100 (-0.75%) | 32,000 |
| 7 Dec 2005 | JPY | 13,750 | 13,800 | 13,250 | 13,350 | 13,350 | -450 (-3.26%) | 26,000 |
| 6 Dec 2005 | JPY | 13,950 | 14,100 | 13,750 | 13,800 | 13,800 | -250 (-1.78%) | 22,000 |
| 5 Dec 2005 | JPY | 13,950 | 14,100 | 13,950 | 14,050 | 14,050 | -100 (-0.71%) | 18,000 |
| 2 Dec 2005 | JPY | 14,250 | 14,350 | 14,000 | 14,150 | 14,150 | -350 (-2.41%) | 22,000 |
| 1 Dec 2005 | JPY | 14,800 | 14,800 | 14,150 | 14,500 | 14,500 | -400 (-2.68%) | 24,000 |
| 30 Nov 2005 | JPY | 15,150 | 15,200 | 14,900 | 14,900 | 14,900 | -300 (-1.97%) | 14,000 |
| 29 Nov 2005 | JPY | 15,100 | 15,350 | 15,000 | 15,200 | 15,200 | +50 (+0.33%) | 14,000 |
| 28 Nov 2005 | JPY | 15,250 | 15,450 | 15,050 | 15,150 | 15,150 | -300 (-1.94%) | 18,000 |
| 25 Nov 2005 | JPY | 15,500 | 15,500 | 15,300 | 15,450 | 15,450 | -50 (-0.32%) | 10,000 |
| 24 Nov 2005 | JPY | 15,600 | 15,700 | 15,400 | 15,500 | 15,500 | -50 (-0.32%) | 12,000 |
| 23 Nov 2005 | JPY | 15,550 | 15,550 | 15,550 | 15,550 | 15,550 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 15,600 | 15,600 | 15,450 | 15,550 | 15,550 | +50 (+0.32%) | 10,000 |
| 21 Nov 2005 | JPY | 15,600 | 15,650 | 15,450 | 15,500 | 15,500 | -100 (-0.64%) | 14,000 |
| 18 Nov 2005 | JPY | 15,750 | 15,900 | 15,600 | 15,600 | 15,600 | -200 (-1.27%) | 16,000 |
| 17 Nov 2005 | JPY | 15,750 | 16,200 | 15,600 | 15,800 | 15,800 | +50 (+0.32%) | 16,000 |
| 16 Nov 2005 | JPY | 15,950 | 15,950 | 15,550 | 15,750 | 15,750 | -200 (-1.25%) | 16,000 |
| 15 Nov 2005 | JPY | 16,100 | 16,250 | 15,750 | 15,950 | 15,950 | -1,250 (-7.27%) | 66,000 |
| 14 Nov 2005 | JPY | 16,000 | 17,350 | 16,000 | 17,200 | 17,200 | +1,450 (+9.21%) | 108,000 |
| 11 Nov 2005 | JPY | 15,650 | 15,750 | 15,500 | 15,750 | 15,750 | +250 (+1.61%) | 12,000 |
