| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 910 | 914 | 894 | 904 | 904 | -2 (-0.22%) | 56,000 |
| 21 Dec 2005 | JPY | 898 | 910 | 888 | 906 | 906 | +8 (+0.89%) | 148,500 |
| 20 Dec 2005 | JPY | 898 | 908 | 892 | 898 | 898 | 0.0 (0.0%) | 94,500 |
| 19 Dec 2005 | JPY | 900 | 902 | 890 | 898 | 898 | 0.0 (0.0%) | 88,500 |
| 16 Dec 2005 | JPY | 894 | 914 | 894 | 898 | 898 | -16 (-1.75%) | 126,500 |
| 15 Dec 2005 | JPY | 910 | 926 | 910 | 914 | 914 | 0.0 (0.0%) | 128,500 |
| 14 Dec 2005 | JPY | 932 | 944 | 912 | 914 | 914 | -16 (-1.72%) | 186,500 |
| 13 Dec 2005 | JPY | 936 | 936 | 920 | 930 | 930 | +4 (+0.43%) | 79,000 |
| 12 Dec 2005 | JPY | 914 | 934 | 906 | 926 | 926 | +32 (+3.58%) | 130,500 |
| 9 Dec 2005 | JPY | 892 | 904 | 892 | 894 | 894 | -10 (-1.11%) | 181,500 |
| 8 Dec 2005 | JPY | 900 | 910 | 894 | 904 | 904 | +4 (+0.44%) | 118,500 |
| 7 Dec 2005 | JPY | 914 | 920 | 890 | 900 | 900 | -12 (-1.32%) | 179,500 |
| 6 Dec 2005 | JPY | 968 | 968 | 906 | 912 | 912 | -16 (-1.72%) | 222,000 |
| 5 Dec 2005 | JPY | 910 | 928 | 910 | 928 | 928 | +34 (+3.80%) | 138,500 |
| 2 Dec 2005 | JPY | 896 | 902 | 894 | 894 | 894 | -6 (-0.67%) | 105,500 |
| 1 Dec 2005 | JPY | 892 | 902 | 878 | 900 | 900 | +6 (+0.67%) | 116,000 |
| 30 Nov 2005 | JPY | 894 | 902 | 894 | 894 | 894 | 0.0 (0.0%) | 65,500 |
| 29 Nov 2005 | JPY | 880 | 896 | 880 | 894 | 894 | +6 (+0.68%) | 90,000 |
| 28 Nov 2005 | JPY | 878 | 894 | 878 | 888 | 888 | +12 (+1.37%) | 101,000 |
| 25 Nov 2005 | JPY | 860 | 898 | 850 | 876 | 876 | +12 (+1.39%) | 156,500 |
| 24 Nov 2005 | JPY | 876 | 880 | 864 | 864 | 864 | -22 (-2.48%) | 79,000 |
| 23 Nov 2005 | JPY | 886 | 886 | 886 | 886 | 886 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 886 | 888 | 876 | 886 | 886 | 0.0 (0.0%) | 108,000 |
| 21 Nov 2005 | JPY | 886 | 906 | 884 | 886 | 886 | 0.0 (0.0%) | 168,500 |
| 18 Nov 2005 | JPY | 898 | 902 | 880 | 886 | 886 | +14 (+1.61%) | 228,000 |
| 17 Nov 2005 | JPY | 850 | 876 | 846 | 872 | 872 | +14 (+1.63%) | 198,500 |
| 16 Nov 2005 | JPY | 856 | 858 | 846 | 858 | 858 | +2 (+0.23%) | 200,500 |
| 15 Nov 2005 | JPY | 840 | 856 | 836 | 856 | 856 | +24 (+2.88%) | 250,000 |
| 14 Nov 2005 | JPY | 846 | 852 | 826 | 832 | 832 | +16 (+1.96%) | 209,000 |
| 11 Nov 2005 | JPY | 816 | 822 | 806 | 816 | 816 | -4 (-0.49%) | 170,500 |
