| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | JPY | 799 | 803 | 774 | 781 | 781 | -10 (-1.26%) | 7,931,000 |
| 13 Dec 2005 | JPY | 795 | 796 | 785 | 791 | 791 | 0.0 (0.0%) | 5,175,000 |
| 12 Dec 2005 | JPY | 785 | 793 | 780 | 791 | 791 | +16 (+2.06%) | 7,104,000 |
| 9 Dec 2005 | JPY | 760 | 775 | 755 | 775 | 775 | +16 (+2.11%) | 8,591,000 |
| 8 Dec 2005 | JPY | 779 | 779 | 754 | 759 | 759 | -19 (-2.44%) | 4,709,000 |
| 7 Dec 2005 | JPY | 775 | 779 | 771 | 778 | 778 | +12 (+1.57%) | 3,995,000 |
| 6 Dec 2005 | JPY | 778 | 781 | 766 | 766 | 766 | -21 (-2.67%) | 5,430,000 |
| 5 Dec 2005 | JPY | 766 | 787 | 765 | 787 | 787 | +25 (+3.28%) | 6,174,000 |
| 2 Dec 2005 | JPY | 755 | 762 | 752 | 762 | 762 | +12 (+1.60%) | 5,067,000 |
| 1 Dec 2005 | JPY | 747 | 750 | 738 | 750 | 750 | +3 (+0.40%) | 4,274,000 |
| 30 Nov 2005 | JPY | 739 | 748 | 730 | 747 | 747 | +14 (+1.91%) | 4,750,000 |
| 29 Nov 2005 | JPY | 737 | 743 | 730 | 733 | 733 | -2 (-0.27%) | 3,265,000 |
| 28 Nov 2005 | JPY | 730 | 736 | 726 | 735 | 735 | +2 (+0.27%) | 2,875,000 |
| 25 Nov 2005 | JPY | 730 | 733 | 725 | 733 | 733 | +8 (+1.10%) | 2,896,000 |
| 24 Nov 2005 | JPY | 738 | 739 | 723 | 725 | 725 | -5 (-0.68%) | 4,251,000 |
| 22 Nov 2005 | JPY | 733 | 735 | 724 | 730 | 730 | -4 (-0.54%) | 3,025,000 |
| 21 Nov 2005 | JPY | 737 | 742 | 728 | 734 | 734 | +7 (+0.96%) | 5,608,000 |
| 18 Nov 2005 | JPY | 730 | 737 | 724 | 727 | 727 | +6 (+0.83%) | 6,067,000 |
| 17 Nov 2005 | JPY | 706 | 722 | 706 | 721 | 721 | +15 (+2.12%) | 4,976,000 |
| 16 Nov 2005 | JPY | 706 | 708 | 700 | 706 | 706 | -4 (-0.56%) | 4,508,000 |
| 15 Nov 2005 | JPY | 703 | 717 | 703 | 710 | 710 | +4 (+0.57%) | 3,536,000 |
| 14 Nov 2005 | JPY | 717 | 718 | 702 | 706 | 706 | -4 (-0.56%) | 3,954,000 |
| 11 Nov 2005 | JPY | 724 | 724 | 710 | 710 | 710 | -6 (-0.84%) | 5,012,000 |
| 10 Nov 2005 | JPY | 719 | 728 | 704 | 716 | 716 | -4 (-0.56%) | 9,727,000 |
| 9 Nov 2005 | JPY | 712 | 720 | 706 | 720 | 720 | +8 (+1.12%) | 5,687,000 |
| 8 Nov 2005 | JPY | 709 | 716 | 703 | 712 | 712 | +4 (+0.56%) | 3,449,000 |
| 7 Nov 2005 | JPY | 716 | 722 | 702 | 708 | 708 | -5 (-0.70%) | 4,410,000 |
| 4 Nov 2005 | JPY | 725 | 726 | 705 | 713 | 713 | +1 (+0.14%) | 8,936,000 |
| 3 Nov 2005 | JPY | 712 | 712 | 712 | 712 | 712 | +7 (+0.99%) | 6,969,000 |
| 2 Nov 2005 | JPY | 700 | 705 | 697 | 705 | 705 | +12 (+1.73%) | 6,969,000 |
