| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | JPY | 799 | 799 | 791 | 794 | 794 | +7 (+0.89%) | 18,000 |
| 25 Nov 2005 | JPY | 771 | 787 | 771 | 787 | 787 | +10 (+1.29%) | 21,000 |
| 24 Nov 2005 | JPY | 773 | 781 | 773 | 777 | 777 | +4 (+0.52%) | 28,000 |
| 23 Nov 2005 | JPY | 773 | 773 | 773 | 773 | 773 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 782 | 783 | 771 | 773 | 773 | -9 (-1.15%) | 26,000 |
| 21 Nov 2005 | JPY | 792 | 792 | 778 | 782 | 782 | +19 (+2.49%) | 82,000 |
| 18 Nov 2005 | JPY | 739 | 770 | 738 | 763 | 763 | +28 (+3.81%) | 126,000 |
| 17 Nov 2005 | JPY | 736 | 736 | 733 | 735 | 735 | +9 (+1.24%) | 9,000 |
| 16 Nov 2005 | JPY | 738 | 740 | 725 | 726 | 726 | -12 (-1.63%) | 31,000 |
| 15 Nov 2005 | JPY | 740 | 740 | 738 | 738 | 738 | -5 (-0.67%) | 35,000 |
| 14 Nov 2005 | JPY | 743 | 743 | 743 | 743 | 743 | +4 (+0.54%) | 9,000 |
| 11 Nov 2005 | JPY | 744 | 747 | 739 | 739 | 739 | -5 (-0.67%) | 57,000 |
| 10 Nov 2005 | JPY | 749 | 749 | 739 | 744 | 744 | +5 (+0.68%) | 72,000 |
| 9 Nov 2005 | JPY | 742 | 747 | 739 | 739 | 739 | +1 (+0.14%) | 71,000 |
| 8 Nov 2005 | JPY | 742 | 742 | 738 | 738 | 738 | -2 (-0.27%) | 35,000 |
| 7 Nov 2005 | JPY | 740 | 743 | 740 | 740 | 740 | +3 (+0.41%) | 22,000 |
| 4 Nov 2005 | JPY | 742 | 743 | 737 | 737 | 737 | -3 (-0.41%) | 22,000 |
| 3 Nov 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 743 | 743 | 740 | 740 | 740 | -3 (-0.40%) | 10,000 |
| 1 Nov 2005 | JPY | 741 | 743 | 740 | 743 | 743 | +12 (+1.64%) | 13,000 |
| 31 Oct 2005 | JPY | 732 | 740 | 730 | 731 | 731 | +1 (+0.14%) | 18,000 |
| 28 Oct 2005 | JPY | 731 | 733 | 730 | 730 | 730 | 0.0 (0.0%) | 6,000 |
| 27 Oct 2005 | JPY | 730 | 730 | 730 | 730 | 730 | +3 (+0.41%) | 5,000 |
| 26 Oct 2005 | JPY | 721 | 727 | 720 | 727 | 727 | +6 (+0.83%) | 10,000 |
| 25 Oct 2005 | JPY | 722 | 722 | 720 | 721 | 721 | +1 (+0.14%) | 9,000 |
| 24 Oct 2005 | JPY | 720 | 720 | 715 | 720 | 720 | +5 (+0.70%) | 11,000 |
| 21 Oct 2005 | JPY | 722 | 722 | 710 | 715 | 715 | -11 (-1.52%) | 15,000 |
| 20 Oct 2005 | JPY | 730 | 730 | 726 | 726 | 726 | -4 (-0.55%) | 3,000 |
| 19 Oct 2005 | JPY | 739 | 739 | 730 | 730 | 730 | -5 (-0.68%) | 3,000 |
| 18 Oct 2005 | JPY | 735 | 735 | 735 | 735 | 735 | +5 (+0.68%) | 1,000 |
