| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | JPY | 1,014 | 1,014 | 1,014 | 1,014 | 1,014 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 999 | 1,014 | 999 | 1,014 | 1,014 | +15 (+1.50%) | 57,000 |
| 5 Jan 2006 | JPY | 965 | 1,010 | 964 | 999 | 999 | +39 (+4.06%) | 70,000 |
| 4 Jan 2006 | JPY | 930 | 967 | 930 | 960 | 960 | +38 (+4.12%) | 29,000 |
| 3 Jan 2006 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 929 | 929 | 910 | 922 | 922 | -3 (-0.32%) | 7,000 |
| 29 Dec 2005 | JPY | 920 | 931 | 920 | 925 | 925 | +5 (+0.54%) | 22,000 |
| 28 Dec 2005 | JPY | 900 | 920 | 900 | 920 | 920 | +10 (+1.10%) | 24,000 |
| 27 Dec 2005 | JPY | 912 | 918 | 892 | 910 | 910 | +3 (+0.33%) | 30,000 |
| 26 Dec 2005 | JPY | 899 | 920 | 899 | 907 | 907 | +12 (+1.34%) | 18,000 |
| 23 Dec 2005 | JPY | 895 | 895 | 895 | 895 | 895 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 883 | 897 | 883 | 895 | 895 | -5 (-0.56%) | 15,000 |
| 21 Dec 2005 | JPY | 907 | 907 | 889 | 900 | 900 | +23 (+2.62%) | 21,000 |
| 20 Dec 2005 | JPY | 874 | 880 | 874 | 877 | 877 | +9 (+1.04%) | 8,000 |
| 19 Dec 2005 | JPY | 860 | 868 | 860 | 868 | 868 | +6 (+0.70%) | 13,000 |
| 16 Dec 2005 | JPY | 863 | 863 | 860 | 862 | 862 | +1 (+0.12%) | 11,000 |
| 15 Dec 2005 | JPY | 880 | 880 | 853 | 861 | 861 | -15 (-1.71%) | 16,000 |
| 14 Dec 2005 | JPY | 890 | 890 | 875 | 876 | 876 | -6 (-0.68%) | 35,000 |
| 13 Dec 2005 | JPY | 876 | 893 | 875 | 882 | 882 | +12 (+1.38%) | 22,000 |
| 12 Dec 2005 | JPY | 873 | 875 | 865 | 870 | 870 | +17 (+1.99%) | 18,000 |
| 9 Dec 2005 | JPY | 835 | 872 | 832 | 853 | 853 | +8 (+0.95%) | 36,000 |
| 8 Dec 2005 | JPY | 872 | 872 | 845 | 845 | 845 | -20 (-2.31%) | 27,000 |
| 7 Dec 2005 | JPY | 840 | 865 | 838 | 865 | 865 | +25 (+2.98%) | 44,000 |
| 6 Dec 2005 | JPY | 842 | 842 | 831 | 840 | 840 | -2 (-0.24%) | 18,000 |
| 5 Dec 2005 | JPY | 838 | 845 | 832 | 842 | 842 | +27 (+3.31%) | 27,000 |
| 2 Dec 2005 | JPY | 805 | 821 | 805 | 815 | 815 | +7 (+0.87%) | 31,000 |
| 1 Dec 2005 | JPY | 809 | 810 | 796 | 808 | 808 | -1 (-0.12%) | 33,000 |
| 30 Nov 2005 | JPY | 811 | 811 | 805 | 809 | 809 | -1 (-0.12%) | 21,000 |
| 29 Nov 2005 | JPY | 800 | 811 | 795 | 810 | 810 | +16 (+2.02%) | 48,000 |
