| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 404 | 409.3333 | 399.3333 | 408.6667 | 408.6667 | +5.333 (+1.32%) | 1,195,500 |
| 24 Nov 2005 | JPY | 400 | 405.3333 | 398 | 403.3333 | 403.3333 | +5.333 (+1.34%) | 1,078,500 |
| 23 Nov 2005 | JPY | 398 | 398 | 398 | 398 | 398 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 396.6667 | 398.6667 | 391.3333 | 398 | 398 | +1.333 (+0.34%) | 876,000 |
| 21 Nov 2005 | JPY | 397.3333 | 399.3333 | 396 | 396.6667 | 396.6667 | +6 (+1.54%) | 942,000 |
| 18 Nov 2005 | JPY | 393.3333 | 394.6667 | 387.3333 | 390.6667 | 390.6667 | +0.667 (+0.17%) | 663,000 |
| 17 Nov 2005 | JPY | 386.6667 | 393.3333 | 384 | 390 | 390 | +3.333 (+0.86%) | 930,000 |
| 16 Nov 2005 | JPY | 377.3333 | 386.6667 | 370.6667 | 386.6667 | 386.6667 | +9.333 (+2.47%) | 1,209,000 |
| 15 Nov 2005 | JPY | 378.6667 | 380 | 373.3333 | 377.3333 | 377.3333 | +2.667 (+0.71%) | 1,203,000 |
| 14 Nov 2005 | JPY | 379.3333 | 382 | 370.6667 | 374.6667 | 374.6667 | +2.667 (+0.72%) | 1,693,500 |
| 11 Nov 2005 | JPY | 358.6667 | 374.6667 | 354.6667 | 372 | 372 | +24 (+6.90%) | 4,447,500 |
| 10 Nov 2005 | JPY | 347.3333 | 352 | 345.3333 | 348 | 348 | -2 (-0.57%) | 1,441,500 |
| 9 Nov 2005 | JPY | 350.6667 | 353.3333 | 347.3333 | 350 | 350 | +2.667 (+0.77%) | 666,000 |
| 8 Nov 2005 | JPY | 347.3333 | 350 | 344 | 347.3333 | 347.3333 | 0.0 (0.0%) | 927,000 |
| 7 Nov 2005 | JPY | 358 | 358 | 343.3333 | 347.3333 | 347.3333 | -7.333 (-2.07%) | 2,652,000 |
| 4 Nov 2005 | JPY | 358.6667 | 362.6667 | 352 | 354.6667 | 354.6667 | +1.333 (+0.38%) | 1,380,000 |
| 3 Nov 2005 | JPY | 353.3333 | 353.3333 | 353.3333 | 353.3333 | 353.3333 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 356.6667 | 360 | 353.3333 | 353.3333 | 353.3333 | -3.333 (-0.93%) | 1,050,000 |
| 1 Nov 2005 | JPY | 354 | 358.6667 | 354 | 356.6667 | 356.6667 | -0.667 (-0.19%) | 528,000 |
| 31 Oct 2005 | JPY | 356.6667 | 362.6667 | 356.6667 | 357.3333 | 357.3333 | +4 (+1.13%) | 1,062,000 |
| 28 Oct 2005 | JPY | 344 | 353.3333 | 342 | 353.3333 | 353.3333 | +8 (+2.32%) | 1,503,000 |
| 27 Oct 2005 | JPY | 343.3333 | 347.3333 | 342 | 345.3333 | 345.3333 | +2 (+0.58%) | 1,171,500 |
| 26 Oct 2005 | JPY | 342.6667 | 346 | 340.6667 | 343.3333 | 343.3333 | -1.333 (-0.39%) | 463,500 |
| 25 Oct 2005 | JPY | 342.6667 | 348.6667 | 341.3333 | 344.6667 | 344.6667 | +2 (+0.58%) | 1,309,500 |
| 24 Oct 2005 | JPY | 340.6667 | 344 | 340.6667 | 342.6667 | 342.6667 | +4.667 (+1.38%) | 649,500 |
| 21 Oct 2005 | JPY | 334 | 340.6667 | 333.3333 | 338 | 338 | +0.667 (+0.20%) | 1,558,500 |
| 20 Oct 2005 | JPY | 333.3333 | 338.6667 | 332.6667 | 337.3333 | 337.3333 | +6.667 (+2.02%) | 819,000 |
| 19 Oct 2005 | JPY | 331.3333 | 334.6667 | 327.3333 | 330.6667 | 330.6667 | -4 (-1.20%) | 627,000 |
| 18 Oct 2005 | JPY | 334 | 337.3333 | 332 | 334.6667 | 334.6667 | +0.667 (+0.20%) | 768,000 |
| 17 Oct 2005 | JPY | 341.3333 | 344.6667 | 332.6667 | 334 | 334 | -7.333 (-2.15%) | 1,278,000 |
