| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 911.6667 | 913.3333 | 903.3333 | 906.6667 | 906.6667 | +1.667 (+0.18%) | 77,100 |
| 23 Dec 2005 | JPY | 905 | 905 | 905 | 905 | 905 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 913.3333 | 915 | 895 | 905 | 905 | +6.667 (+0.74%) | 156,600 |
| 21 Dec 2005 | JPY | 886.6667 | 906.6667 | 886.6667 | 898.3333 | 898.3333 | +13.333 (+1.51%) | 131,400 |
| 20 Dec 2005 | JPY | 881.6667 | 890 | 876.6667 | 885 | 885 | +8.333 (+0.95%) | 183,300 |
| 19 Dec 2005 | JPY | 885 | 900 | 875 | 876.6667 | 876.6667 | -6.667 (-0.75%) | 210,900 |
| 16 Dec 2005 | JPY | 883.3333 | 890 | 873.3333 | 883.3333 | 883.3333 | -6.667 (-0.75%) | 317,100 |
| 15 Dec 2005 | JPY | 888.3333 | 896.6667 | 881.6667 | 890 | 890 | +1.667 (+0.19%) | 219,300 |
| 14 Dec 2005 | JPY | 908.3333 | 908.3333 | 876.6667 | 888.3333 | 888.3333 | -21.667 (-2.38%) | 393,600 |
| 13 Dec 2005 | JPY | 913.3333 | 918.3333 | 905 | 910 | 910 | -3.333 (-0.36%) | 199,800 |
| 12 Dec 2005 | JPY | 936.6667 | 941.6667 | 913.3333 | 913.3333 | 913.3333 | -20 (-2.14%) | 305,700 |
| 9 Dec 2005 | JPY | 935 | 936.6667 | 923.3333 | 933.3333 | 933.3333 | -8.333 (-0.88%) | 196,500 |
| 8 Dec 2005 | JPY | 950 | 955 | 936.6667 | 941.6667 | 941.6667 | -13.333 (-1.40%) | 122,100 |
| 7 Dec 2005 | JPY | 966.6667 | 966.6667 | 948.3333 | 955 | 955 | -10 (-1.04%) | 153,300 |
| 6 Dec 2005 | JPY | 966.6667 | 978.3333 | 963.3333 | 965 | 965 | -3.333 (-0.34%) | 231,300 |
| 5 Dec 2005 | JPY | 968.3333 | 973.3333 | 956.6667 | 968.3333 | 968.3333 | +26.667 (+2.83%) | 453,000 |
| 2 Dec 2005 | JPY | 926.6667 | 946.6667 | 926.6667 | 941.6667 | 941.6667 | +20 (+2.17%) | 262,800 |
| 1 Dec 2005 | JPY | 915 | 921.6667 | 906.6667 | 921.6667 | 921.6667 | +11.667 (+1.28%) | 166,800 |
| 30 Nov 2005 | JPY | 921.6667 | 921.6667 | 906.6667 | 910 | 910 | -13.333 (-1.44%) | 197,100 |
| 29 Nov 2005 | JPY | 913.3333 | 925 | 910 | 923.3333 | 923.3333 | +5 (+0.54%) | 113,700 |
| 28 Nov 2005 | JPY | 928.3333 | 931.6667 | 918.3333 | 918.3333 | 918.3333 | -8.333 (-0.90%) | 121,800 |
| 25 Nov 2005 | JPY | 923.3333 | 931.6667 | 913.3333 | 926.6667 | 926.6667 | 0.0 (0.0%) | 235,200 |
| 24 Nov 2005 | JPY | 946.6667 | 946.6667 | 926.6667 | 926.6667 | 926.6667 | -11.667 (-1.24%) | 150,000 |
| 23 Nov 2005 | JPY | 938.3333 | 938.3333 | 938.3333 | 938.3333 | 938.3333 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 936.6667 | 945 | 923.3333 | 938.3333 | 938.3333 | +1.667 (+0.18%) | 224,700 |
| 21 Nov 2005 | JPY | 955 | 955 | 933.3333 | 936.6667 | 936.6667 | 0.0 (0.0%) | 200,100 |
| 18 Nov 2005 | JPY | 930 | 941.6667 | 930 | 936.6667 | 936.6667 | +6.667 (+0.72%) | 217,500 |
| 17 Nov 2005 | JPY | 953.3333 | 956.6667 | 908.3333 | 930 | 930 | -36.667 (-3.79%) | 691,500 |
| 16 Nov 2005 | JPY | 968.3333 | 970 | 955 | 966.6667 | 966.6667 | +5 (+0.52%) | 91,800 |
| 15 Nov 2005 | JPY | 956.6667 | 971.6667 | 955 | 961.6667 | 961.6667 | +8.333 (+0.87%) | 110,700 |
