| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 260 | 260 | 255 | 259 | 259 | 0.0 (0.0%) | 46,800 |
| 29 Dec 2005 | JPY | 258.75 | 262.5 | 258 | 259 | 259 | +2.5 (+0.97%) | 83,200 |
| 28 Dec 2005 | JPY | 255 | 260 | 255 | 256.5 | 256.5 | -1 (-0.39%) | 43,600 |
| 27 Dec 2005 | JPY | 257.5 | 258.75 | 256.25 | 257.5 | 257.5 | 0.0 (0.0%) | 104,800 |
| 26 Dec 2005 | JPY | 253.25 | 257.5 | 253.25 | 257.5 | 257.5 | +5 (+1.98%) | 84,400 |
| 23 Dec 2005 | JPY | 252.5 | 252.5 | 252.5 | 252.5 | 252.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 249.75 | 257.25 | 249.25 | 252.5 | 252.5 | +2.75 (+1.10%) | 126,000 |
| 21 Dec 2005 | JPY | 248.25 | 249.75 | 248.25 | 249.75 | 249.75 | +1 (+0.40%) | 28,400 |
| 20 Dec 2005 | JPY | 249.75 | 251.75 | 248.75 | 248.75 | 248.75 | +1 (+0.40%) | 62,400 |
| 19 Dec 2005 | JPY | 246.75 | 250 | 246.75 | 247.75 | 247.75 | +1 (+0.41%) | 34,000 |
| 16 Dec 2005 | JPY | 250 | 250 | 246.5 | 246.75 | 246.75 | -1.25 (-0.50%) | 42,800 |
| 15 Dec 2005 | JPY | 248.75 | 250 | 248 | 248 | 248 | -0.75 (-0.30%) | 29,200 |
| 14 Dec 2005 | JPY | 252 | 252.5 | 248.75 | 248.75 | 248.75 | 0.0 (0.0%) | 68,800 |
| 13 Dec 2005 | JPY | 252.5 | 252.5 | 248.75 | 248.75 | 248.75 | 0.0 (0.0%) | 44,000 |
| 12 Dec 2005 | JPY | 256.75 | 256.75 | 248.75 | 248.75 | 248.75 | -4.25 (-1.68%) | 96,800 |
| 9 Dec 2005 | JPY | 248.75 | 253.25 | 248.75 | 253 | 253 | +4.5 (+1.81%) | 69,600 |
| 8 Dec 2005 | JPY | 248.5 | 249.75 | 242 | 248.5 | 248.5 | -2.5 (-1.00%) | 131,600 |
| 7 Dec 2005 | JPY | 256.25 | 260 | 247.5 | 251 | 251 | -2.5 (-0.99%) | 221,600 |
| 6 Dec 2005 | JPY | 247.5 | 255 | 247.25 | 253.5 | 253.5 | +15.25 (+6.40%) | 438,800 |
| 5 Dec 2005 | JPY | 227.5 | 241.75 | 226.25 | 238.25 | 238.25 | +12.5 (+5.54%) | 391,600 |
| 2 Dec 2005 | JPY | 226 | 226.25 | 224.75 | 225.75 | 225.75 | -0.5 (-0.22%) | 58,800 |
| 1 Dec 2005 | JPY | 225 | 226.25 | 224.5 | 226.25 | 226.25 | +1.25 (+0.56%) | 29,600 |
| 30 Nov 2005 | JPY | 225 | 226.5 | 224.5 | 225 | 225 | +0.75 (+0.33%) | 36,800 |
| 29 Nov 2005 | JPY | 225.5 | 226.25 | 224.25 | 224.25 | 224.25 | -2 (-0.88%) | 76,800 |
| 28 Nov 2005 | JPY | 226.25 | 226.5 | 226 | 226.25 | 226.25 | 0.0 (0.0%) | 35,600 |
| 25 Nov 2005 | JPY | 226.25 | 226.5 | 225 | 226.25 | 226.25 | 0.0 (0.0%) | 12,000 |
| 24 Nov 2005 | JPY | 226.25 | 226.25 | 225.75 | 226.25 | 226.25 | 0.0 (0.0%) | 29,600 |
| 23 Nov 2005 | JPY | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 226.25 | 226.25 | 225 | 226.25 | 226.25 | 0.0 (0.0%) | 8,400 |
| 21 Nov 2005 | JPY | 223.5 | 226.75 | 223.25 | 226.25 | 226.25 | +3.25 (+1.46%) | 37,600 |
