| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 2,160 | 2,180 | 2,150 | 2,180 | 2,180 | +10 (+0.46%) | 166,800 |
| 21 Dec 2005 | JPY | 2,170 | 2,180 | 2,160 | 2,170 | 2,170 | -10 (-0.46%) | 115,800 |
| 20 Dec 2005 | JPY | 2,150 | 2,180 | 2,140 | 2,180 | 2,180 | +30 (+1.40%) | 170,800 |
| 19 Dec 2005 | JPY | 2,160 | 2,170 | 2,150 | 2,150 | 2,150 | -40 (-1.83%) | 183,100 |
| 16 Dec 2005 | JPY | 2,160 | 2,200 | 2,140 | 2,190 | 2,190 | +30 (+1.39%) | 182,800 |
| 15 Dec 2005 | JPY | 2,220 | 2,230 | 2,160 | 2,160 | 2,160 | -60 (-2.70%) | 293,300 |
| 14 Dec 2005 | JPY | 2,210 | 2,230 | 2,210 | 2,220 | 2,220 | +10 (+0.45%) | 355,100 |
| 13 Dec 2005 | JPY | 2,200 | 2,230 | 2,190 | 2,210 | 2,210 | +10 (+0.45%) | 287,400 |
| 12 Dec 2005 | JPY | 2,200 | 2,220 | 2,190 | 2,200 | 2,200 | -10 (-0.45%) | 334,000 |
| 9 Dec 2005 | JPY | 2,230 | 2,250 | 2,210 | 2,210 | 2,210 | -40 (-1.78%) | 222,000 |
| 8 Dec 2005 | JPY | 2,230 | 2,260 | 2,220 | 2,250 | 2,250 | +10 (+0.45%) | 340,400 |
| 7 Dec 2005 | JPY | 2,280 | 2,280 | 2,230 | 2,240 | 2,240 | -30 (-1.32%) | 267,900 |
| 6 Dec 2005 | JPY | 2,240 | 2,270 | 2,220 | 2,270 | 2,270 | +50 (+2.25%) | 680,600 |
| 5 Dec 2005 | JPY | 2,200 | 2,250 | 2,190 | 2,220 | 2,220 | +30 (+1.37%) | 639,300 |
| 2 Dec 2005 | JPY | 2,200 | 2,210 | 2,180 | 2,190 | 2,190 | +20 (+0.92%) | 517,600 |
| 1 Dec 2005 | JPY | 2,130 | 2,190 | 2,120 | 2,170 | 2,170 | +70 (+3.33%) | 785,300 |
| 30 Nov 2005 | JPY | 2,090 | 2,120 | 2,080 | 2,100 | 2,100 | +30 (+1.45%) | 558,200 |
| 29 Nov 2005 | JPY | 2,000 | 2,070 | 2,000 | 2,070 | 2,070 | +70 (+3.50%) | 709,200 |
| 28 Nov 2005 | JPY | 2,000 | 2,000 | 1,980 | 2,000 | 2,000 | +20 (+1.01%) | 210,100 |
| 25 Nov 2005 | JPY | 1,960 | 1,990 | 1,950 | 1,980 | 1,980 | +20 (+1.02%) | 190,700 |
| 24 Nov 2005 | JPY | 1,980 | 1,990 | 1,960 | 1,960 | 1,960 | -10 (-0.51%) | 232,200 |
| 23 Nov 2005 | JPY | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,990 | 2,000 | 1,970 | 1,970 | 1,970 | -10 (-0.51%) | 158,300 |
| 21 Nov 2005 | JPY | 1,960 | 2,010 | 1,960 | 1,980 | 1,980 | +20 (+1.02%) | 588,800 |
| 18 Nov 2005 | JPY | 1,960 | 1,970 | 1,940 | 1,960 | 1,960 | 0.0 (0.0%) | 418,200 |
| 17 Nov 2005 | JPY | 1,950 | 1,960 | 1,930 | 1,960 | 1,960 | +10 (+0.51%) | 225,100 |
| 16 Nov 2005 | JPY | 1,950 | 1,960 | 1,930 | 1,950 | 1,950 | 0.0 (0.0%) | 222,000 |
| 15 Nov 2005 | JPY | 1,960 | 1,970 | 1,940 | 1,950 | 1,950 | +20 (+1.04%) | 427,200 |
| 14 Nov 2005 | JPY | 1,940 | 1,960 | 1,930 | 1,930 | 1,930 | +10 (+0.52%) | 666,300 |
| 11 Nov 2005 | JPY | 1,910 | 1,940 | 1,900 | 1,920 | 1,920 | +10 (+0.52%) | 772,500 |
