| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 489 | 489 | 489 | 489 | 489 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 486 | 493 | 486 | 489 | 489 | +4 (+0.82%) | 300,000 |
| 21 Dec 2005 | JPY | 480 | 489 | 479 | 485 | 485 | 0.0 (0.0%) | 283,000 |
| 20 Dec 2005 | JPY | 482 | 486 | 481 | 485 | 485 | +4 (+0.83%) | 293,000 |
| 19 Dec 2005 | JPY | 482 | 484 | 479 | 481 | 481 | -5 (-1.03%) | 273,000 |
| 16 Dec 2005 | JPY | 482 | 486 | 482 | 486 | 486 | +1 (+0.21%) | 259,000 |
| 15 Dec 2005 | JPY | 485 | 489 | 483 | 485 | 485 | -2 (-0.41%) | 247,000 |
| 14 Dec 2005 | JPY | 491 | 495 | 486 | 487 | 487 | -4 (-0.81%) | 295,000 |
| 13 Dec 2005 | JPY | 487 | 493 | 487 | 491 | 491 | +4 (+0.82%) | 285,000 |
| 12 Dec 2005 | JPY | 489 | 493 | 486 | 487 | 487 | +1 (+0.21%) | 375,000 |
| 9 Dec 2005 | JPY | 480 | 487 | 478 | 486 | 486 | +11 (+2.32%) | 778,000 |
| 8 Dec 2005 | JPY | 476 | 477 | 468 | 475 | 475 | -3 (-0.63%) | 554,000 |
| 7 Dec 2005 | JPY | 467 | 478 | 466 | 478 | 478 | +16 (+3.46%) | 733,000 |
| 6 Dec 2005 | JPY | 463 | 465 | 461 | 462 | 462 | 0.0 (0.0%) | 392,000 |
| 5 Dec 2005 | JPY | 460 | 463 | 459 | 462 | 462 | +6 (+1.32%) | 336,000 |
| 2 Dec 2005 | JPY | 462 | 462 | 453 | 456 | 456 | -4 (-0.87%) | 406,000 |
| 1 Dec 2005 | JPY | 453 | 462 | 452 | 460 | 460 | +12 (+2.68%) | 709,000 |
| 30 Nov 2005 | JPY | 446 | 455 | 446 | 448 | 448 | +3 (+0.67%) | 698,000 |
| 29 Nov 2005 | JPY | 443 | 445 | 441 | 445 | 445 | +4 (+0.91%) | 232,000 |
| 28 Nov 2005 | JPY | 443 | 445 | 440 | 441 | 441 | -1 (-0.23%) | 239,000 |
| 25 Nov 2005 | JPY | 443 | 444 | 441 | 442 | 442 | -1 (-0.23%) | 248,000 |
| 24 Nov 2005 | JPY | 444 | 446 | 442 | 443 | 443 | -1 (-0.23%) | 109,000 |
| 23 Nov 2005 | JPY | 444 | 444 | 444 | 444 | 444 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 444 | 446 | 442 | 444 | 444 | 0.0 (0.0%) | 199,000 |
| 21 Nov 2005 | JPY | 445 | 446 | 443 | 444 | 444 | -1 (-0.22%) | 152,000 |
| 18 Nov 2005 | JPY | 446 | 446 | 441 | 445 | 445 | +3 (+0.68%) | 185,000 |
| 17 Nov 2005 | JPY | 440 | 444 | 438 | 442 | 442 | +5 (+1.14%) | 179,000 |
| 16 Nov 2005 | JPY | 440 | 440 | 432 | 437 | 437 | -3 (-0.68%) | 482,000 |
| 15 Nov 2005 | JPY | 442 | 444 | 440 | 440 | 440 | -2 (-0.45%) | 220,000 |
| 14 Nov 2005 | JPY | 451 | 451 | 440 | 442 | 442 | -8 (-1.78%) | 380,000 |
