| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 537.5 | 597.5 | 527.5 | 590 | 590 | +67.5 (+12.92%) | 1,000,000 |
| 5 Jan 2006 | JPY | 517.5 | 530 | 510 | 522.5 | 522.5 | +10 (+1.95%) | 194,000 |
| 4 Jan 2006 | JPY | 505 | 522.5 | 505 | 512.5 | 512.5 | 0.0 (0.0%) | 71,200 |
| 3 Jan 2006 | JPY | 512.5 | 512.5 | 512.5 | 512.5 | 512.5 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 512.5 | 512.5 | 512.5 | 512.5 | 512.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 525 | 525 | 512.5 | 512.5 | 512.5 | -10 (-1.91%) | 99,600 |
| 29 Dec 2005 | JPY | 542.5 | 547.5 | 522.5 | 522.5 | 522.5 | -10 (-1.88%) | 146,400 |
| 28 Dec 2005 | JPY | 517.5 | 535 | 512.5 | 532.5 | 532.5 | +5 (+0.95%) | 148,400 |
| 27 Dec 2005 | JPY | 515 | 537.5 | 507.5 | 527.5 | 527.5 | -17.5 (-3.21%) | 214,800 |
| 26 Dec 2005 | JPY | 510 | 545 | 500 | 545 | 545 | +37.5 (+7.39%) | 240,000 |
| 23 Dec 2005 | JPY | 507.5 | 507.5 | 507.5 | 507.5 | 507.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 540 | 542.5 | 507.5 | 507.5 | 507.5 | -30 (-5.58%) | 200,000 |
| 21 Dec 2005 | JPY | 567.5 | 570 | 527.5 | 537.5 | 537.5 | -25 (-4.44%) | 280,000 |
| 20 Dec 2005 | JPY | 577.5 | 587.5 | 562.5 | 562.5 | 562.5 | +10 (+1.81%) | 640,000 |
| 19 Dec 2005 | JPY | 550 | 555 | 542.5 | 552.5 | 552.5 | +7.5 (+1.38%) | 268,800 |
| 16 Dec 2005 | JPY | 545 | 560 | 530 | 545 | 545 | -5 (-0.91%) | 440,000 |
| 15 Dec 2005 | JPY | 525 | 562.5 | 525 | 550 | 550 | +32.5 (+6.28%) | 1,080,000 |
| 14 Dec 2005 | JPY | 485 | 520 | 482.5 | 517.5 | 517.5 | +30 (+6.15%) | 310,800 |
| 13 Dec 2005 | JPY | 487.5 | 495 | 482.5 | 487.5 | 487.5 | 0.0 (0.0%) | 53,600 |
| 12 Dec 2005 | JPY | 482.5 | 495 | 482.5 | 487.5 | 487.5 | +5 (+1.04%) | 60,800 |
| 9 Dec 2005 | JPY | 472.5 | 492.5 | 472.5 | 482.5 | 482.5 | +10 (+2.12%) | 40,000 |
| 8 Dec 2005 | JPY | 490 | 490 | 465 | 472.5 | 472.5 | -15 (-3.08%) | 86,400 |
| 7 Dec 2005 | JPY | 485 | 490 | 475 | 487.5 | 487.5 | +7.5 (+1.56%) | 116,400 |
| 6 Dec 2005 | JPY | 485 | 487.5 | 475 | 480 | 480 | -5 (-1.03%) | 66,400 |
| 5 Dec 2005 | JPY | 495 | 495 | 485 | 485 | 485 | -10 (-2.02%) | 130,000 |
| 2 Dec 2005 | JPY | 497.5 | 500 | 490 | 495 | 495 | +5 (+1.02%) | 88,000 |
| 1 Dec 2005 | JPY | 500 | 502.5 | 490 | 490 | 490 | -10 (-2%) | 79,200 |
| 30 Nov 2005 | JPY | 510 | 512.5 | 500 | 500 | 500 | -10 (-1.96%) | 86,000 |
| 29 Nov 2005 | JPY | 497.5 | 512.5 | 495 | 510 | 510 | +5 (+0.99%) | 139,200 |
| 28 Nov 2005 | JPY | 530 | 530 | 500 | 505 | 505 | -30 (-5.61%) | 280,000 |
