| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 483 | 485 | 475 | 478 | 478 | -5 (-1.04%) | 80,000 |
| 29 Dec 2005 | JPY | 487 | 488 | 482 | 483 | 483 | -9 (-1.83%) | 152,000 |
| 28 Dec 2005 | JPY | 476 | 493 | 475 | 492 | 492 | +11 (+2.29%) | 218,000 |
| 27 Dec 2005 | JPY | 486 | 487 | 478 | 481 | 481 | -6 (-1.23%) | 184,000 |
| 26 Dec 2005 | JPY | 488 | 489 | 475 | 487 | 487 | -6 (-1.22%) | 259,000 |
| 23 Dec 2005 | JPY | 493 | 493 | 493 | 493 | 493 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 488 | 495 | 485 | 493 | 493 | +3 (+0.61%) | 300,000 |
| 21 Dec 2005 | JPY | 479 | 495 | 477 | 490 | 490 | +16 (+3.38%) | 616,000 |
| 20 Dec 2005 | JPY | 461 | 475 | 456 | 474 | 474 | +6 (+1.28%) | 311,000 |
| 19 Dec 2005 | JPY | 468 | 469 | 462 | 468 | 468 | -2 (-0.43%) | 118,000 |
| 16 Dec 2005 | JPY | 474 | 474 | 465 | 470 | 470 | -3 (-0.63%) | 240,000 |
| 15 Dec 2005 | JPY | 464 | 473 | 460 | 473 | 473 | +14 (+3.05%) | 248,000 |
| 14 Dec 2005 | JPY | 470 | 470 | 458 | 459 | 459 | -12 (-2.55%) | 164,000 |
| 13 Dec 2005 | JPY | 473 | 475 | 467 | 471 | 471 | -5 (-1.05%) | 205,000 |
| 12 Dec 2005 | JPY | 457 | 480 | 457 | 476 | 476 | +25 (+5.54%) | 827,000 |
| 9 Dec 2005 | JPY | 438 | 453 | 438 | 451 | 451 | +3 (+0.67%) | 281,000 |
| 8 Dec 2005 | JPY | 453 | 453 | 436 | 448 | 448 | -3 (-0.67%) | 376,000 |
| 7 Dec 2005 | JPY | 446 | 456 | 445 | 451 | 451 | +5 (+1.12%) | 294,000 |
| 6 Dec 2005 | JPY | 445 | 451 | 440 | 446 | 446 | -1 (-0.22%) | 400,000 |
| 5 Dec 2005 | JPY | 428 | 447 | 426 | 447 | 447 | +22 (+5.18%) | 573,000 |
| 2 Dec 2005 | JPY | 424 | 425 | 420 | 425 | 425 | +4 (+0.95%) | 230,000 |
| 1 Dec 2005 | JPY | 419 | 424 | 418 | 421 | 421 | 0.0 (0.0%) | 179,000 |
| 30 Nov 2005 | JPY | 417 | 423 | 416 | 421 | 421 | +8 (+1.94%) | 334,000 |
| 29 Nov 2005 | JPY | 413 | 415 | 410 | 413 | 413 | +3 (+0.73%) | 99,000 |
| 28 Nov 2005 | JPY | 410 | 416 | 407 | 410 | 410 | -6 (-1.44%) | 233,000 |
| 25 Nov 2005 | JPY | 409 | 418 | 406 | 416 | 416 | +2 (+0.48%) | 167,000 |
| 24 Nov 2005 | JPY | 418 | 420 | 414 | 414 | 414 | +6 (+1.47%) | 368,000 |
| 23 Nov 2005 | JPY | 408 | 408 | 408 | 408 | 408 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 398 | 408 | 392 | 408 | 408 | +15 (+3.82%) | 263,000 |
| 21 Nov 2005 | JPY | 401 | 402 | 393 | 393 | 393 | -8 (-2.00%) | 73,000 |
