| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 620 | 626 | 616 | 616 | 616 | -14 (-2.22%) | 27,500 |
| 23 Dec 2005 | JPY | 630 | 630 | 630 | 630 | 630 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 628 | 630 | 624 | 630 | 630 | -2 (-0.32%) | 31,000 |
| 21 Dec 2005 | JPY | 632 | 632 | 624 | 632 | 632 | +2 (+0.32%) | 57,500 |
| 20 Dec 2005 | JPY | 638 | 638 | 624 | 630 | 630 | -6 (-0.94%) | 43,500 |
| 19 Dec 2005 | JPY | 638 | 640 | 626 | 636 | 636 | -8 (-1.24%) | 12,500 |
| 16 Dec 2005 | JPY | 620 | 646 | 620 | 644 | 644 | +20 (+3.21%) | 98,000 |
| 15 Dec 2005 | JPY | 622 | 634 | 622 | 624 | 624 | -8 (-1.27%) | 43,500 |
| 14 Dec 2005 | JPY | 650 | 650 | 630 | 632 | 632 | -18 (-2.77%) | 97,500 |
| 13 Dec 2005 | JPY | 644 | 652 | 644 | 650 | 650 | 0.0 (0.0%) | 49,000 |
| 12 Dec 2005 | JPY | 640 | 658 | 640 | 650 | 650 | +10 (+1.56%) | 67,500 |
| 9 Dec 2005 | JPY | 640 | 640 | 640 | 640 | 640 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 628 | 644 | 628 | 640 | 640 | +12 (+1.91%) | 119,500 |
| 7 Dec 2005 | JPY | 622 | 632 | 622 | 628 | 628 | +8 (+1.29%) | 128,500 |
| 6 Dec 2005 | JPY | 612 | 620 | 612 | 620 | 620 | +4 (+0.65%) | 61,500 |
| 5 Dec 2005 | JPY | 612 | 616 | 608 | 616 | 616 | +8 (+1.32%) | 74,000 |
| 2 Dec 2005 | JPY | 600 | 608 | 596 | 608 | 608 | +9 (+1.50%) | 161,000 |
| 1 Dec 2005 | JPY | 575 | 599 | 574 | 599 | 599 | +18 (+3.10%) | 272,000 |
| 30 Nov 2005 | JPY | 583 | 591 | 578 | 581 | 581 | -6 (-1.02%) | 118,500 |
| 29 Nov 2005 | JPY | 586 | 589 | 584 | 587 | 587 | +1 (+0.17%) | 34,000 |
| 28 Nov 2005 | JPY | 591 | 591 | 585 | 586 | 586 | -7 (-1.18%) | 34,000 |
| 25 Nov 2005 | JPY | 582 | 593 | 579 | 593 | 593 | +5 (+0.85%) | 72,000 |
| 24 Nov 2005 | JPY | 589 | 589 | 575 | 588 | 588 | +92 (+18.55%) | 102,000 |
| 23 Nov 2005 | JPY | 498 | 500 | 496 | 496 | 496 | -91 (-15.50%) | 55,000 |
| 22 Nov 2005 | JPY | 589 | 589 | 583 | 587 | 587 | +1 (+0.17%) | 55,000 |
| 21 Nov 2005 | JPY | 569 | 586 | 560 | 586 | 586 | +13 (+2.27%) | 274,000 |
| 18 Nov 2005 | JPY | 573 | 576 | 568 | 573 | 573 | +6 (+1.06%) | 134,500 |
| 17 Nov 2005 | JPY | 574 | 574 | 560 | 567 | 567 | -3 (-0.53%) | 121,500 |
| 16 Nov 2005 | JPY | 560 | 571 | 559 | 570 | 570 | +17 (+3.07%) | 220,500 |
| 15 Nov 2005 | JPY | 550 | 559 | 544 | 553 | 553 | +6 (+1.10%) | 65,000 |
