| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 945 | 953 | 938 | 945 | 945 | -10 (-1.05%) | 938,000 |
| 21 Dec 2005 | JPY | 950 | 962 | 947 | 955 | 955 | +8 (+0.84%) | 545,000 |
| 20 Dec 2005 | JPY | 940 | 954 | 935 | 947 | 947 | +8 (+0.85%) | 872,000 |
| 19 Dec 2005 | JPY | 926 | 944 | 926 | 939 | 939 | +16 (+1.73%) | 1,100,000 |
| 16 Dec 2005 | JPY | 900 | 934 | 896 | 923 | 923 | +18 (+1.99%) | 1,342,000 |
| 15 Dec 2005 | JPY | 903 | 911 | 895 | 905 | 905 | +2 (+0.22%) | 732,000 |
| 14 Dec 2005 | JPY | 935 | 935 | 884 | 903 | 903 | -22 (-2.38%) | 1,225,000 |
| 13 Dec 2005 | JPY | 920 | 932 | 912 | 925 | 925 | +17 (+1.87%) | 838,000 |
| 12 Dec 2005 | JPY | 900 | 917 | 900 | 908 | 908 | +15 (+1.68%) | 1,167,000 |
| 9 Dec 2005 | JPY | 853 | 897 | 853 | 893 | 893 | +41 (+4.81%) | 1,735,000 |
| 8 Dec 2005 | JPY | 872 | 872 | 850 | 852 | 852 | -29 (-3.29%) | 833,000 |
| 7 Dec 2005 | JPY | 866 | 882 | 866 | 881 | 881 | +16 (+1.85%) | 801,000 |
| 6 Dec 2005 | JPY | 873 | 878 | 861 | 865 | 865 | -17 (-1.93%) | 1,054,000 |
| 5 Dec 2005 | JPY | 874 | 883 | 866 | 882 | 882 | +17 (+1.97%) | 1,104,000 |
| 2 Dec 2005 | JPY | 865 | 874 | 858 | 865 | 865 | +10 (+1.17%) | 1,734,000 |
| 1 Dec 2005 | JPY | 840 | 863 | 839 | 855 | 855 | +17 (+2.03%) | 1,942,000 |
| 30 Nov 2005 | JPY | 841 | 848 | 825 | 838 | 838 | +37 (+4.62%) | 2,746,000 |
| 29 Nov 2005 | JPY | 797 | 807 | 773 | 801 | 801 | +5 (+0.63%) | 1,311,000 |
| 28 Nov 2005 | JPY | 790 | 800 | 787 | 796 | 796 | +24 (+3.11%) | 1,231,000 |
| 25 Nov 2005 | JPY | 768 | 774 | 760 | 772 | 772 | -7 (-0.90%) | 564,000 |
| 24 Nov 2005 | JPY | 780 | 782 | 773 | 779 | 779 | +4 (+0.52%) | 860,000 |
| 23 Nov 2005 | JPY | 775 | 775 | 775 | 775 | 775 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 775 | 776 | 767 | 775 | 775 | +1 (+0.13%) | 900,000 |
| 21 Nov 2005 | JPY | 759 | 778 | 756 | 774 | 774 | +25 (+3.34%) | 2,204,000 |
| 18 Nov 2005 | JPY | 747 | 752 | 739 | 749 | 749 | +6 (+0.81%) | 1,138,000 |
| 17 Nov 2005 | JPY | 740 | 745 | 737 | 743 | 743 | +7 (+0.95%) | 379,000 |
| 16 Nov 2005 | JPY | 740 | 740 | 734 | 736 | 736 | +5 (+0.68%) | 384,000 |
| 15 Nov 2005 | JPY | 742 | 742 | 731 | 731 | 731 | -11 (-1.48%) | 458,000 |
| 14 Nov 2005 | JPY | 745 | 746 | 741 | 742 | 742 | +3 (+0.41%) | 512,000 |
| 11 Nov 2005 | JPY | 745 | 746 | 737 | 739 | 739 | -3 (-0.40%) | 727,000 |
