| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 636 | 650 | 632 | 638 | 638 | +3 (+0.47%) | 568,000 |
| 21 Dec 2005 | JPY | 639 | 645 | 634 | 635 | 635 | 0.0 (0.0%) | 726,000 |
| 20 Dec 2005 | JPY | 634 | 637 | 627 | 635 | 635 | -1 (-0.16%) | 391,000 |
| 19 Dec 2005 | JPY | 651 | 658 | 633 | 636 | 636 | -3 (-0.47%) | 1,655,000 |
| 16 Dec 2005 | JPY | 635 | 643 | 631 | 639 | 639 | +1 (+0.16%) | 1,342,000 |
| 15 Dec 2005 | JPY | 612 | 638 | 602 | 638 | 638 | +21 (+3.40%) | 1,117,000 |
| 14 Dec 2005 | JPY | 622 | 623 | 612 | 617 | 617 | -7 (-1.12%) | 473,000 |
| 13 Dec 2005 | JPY | 628 | 628 | 620 | 624 | 624 | 0.0 (0.0%) | 1,029,000 |
| 12 Dec 2005 | JPY | 610 | 626 | 608 | 624 | 624 | +22 (+3.65%) | 2,898,000 |
| 9 Dec 2005 | JPY | 593 | 602 | 591 | 602 | 602 | +12 (+2.03%) | 1,283,000 |
| 8 Dec 2005 | JPY | 595 | 595 | 589 | 590 | 590 | -1 (-0.17%) | 298,000 |
| 7 Dec 2005 | JPY | 592 | 594 | 588 | 591 | 591 | +1 (+0.17%) | 296,000 |
| 6 Dec 2005 | JPY | 594 | 594 | 586 | 590 | 590 | -2 (-0.34%) | 528,000 |
| 5 Dec 2005 | JPY | 590 | 592 | 586 | 592 | 592 | +4 (+0.68%) | 501,000 |
| 2 Dec 2005 | JPY | 590 | 590 | 585 | 588 | 588 | -1 (-0.17%) | 225,000 |
| 1 Dec 2005 | JPY | 578 | 589 | 578 | 589 | 589 | +6 (+1.03%) | 334,000 |
| 30 Nov 2005 | JPY | 582 | 585 | 573 | 583 | 583 | -1 (-0.17%) | 443,000 |
| 29 Nov 2005 | JPY | 585 | 585 | 576 | 584 | 584 | +4 (+0.69%) | 92,000 |
| 28 Nov 2005 | JPY | 581 | 582 | 579 | 580 | 580 | -1 (-0.17%) | 108,000 |
| 25 Nov 2005 | JPY | 586 | 587 | 573 | 581 | 581 | -7 (-1.19%) | 271,000 |
| 24 Nov 2005 | JPY | 588 | 590 | 586 | 588 | 588 | -1 (-0.17%) | 131,000 |
| 23 Nov 2005 | JPY | 589 | 589 | 589 | 589 | 589 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 590 | 590 | 587 | 589 | 589 | +3 (+0.51%) | 105,000 |
| 21 Nov 2005 | JPY | 586 | 593 | 586 | 586 | 586 | 0.0 (0.0%) | 213,000 |
| 18 Nov 2005 | JPY | 590 | 591 | 582 | 586 | 586 | -1 (-0.17%) | 251,000 |
| 17 Nov 2005 | JPY | 583 | 593 | 582 | 587 | 587 | 0.0 (0.0%) | 205,000 |
| 16 Nov 2005 | JPY | 586 | 587 | 583 | 587 | 587 | -2 (-0.34%) | 175,000 |
| 15 Nov 2005 | JPY | 593 | 593 | 587 | 589 | 589 | -4 (-0.67%) | 176,000 |
| 14 Nov 2005 | JPY | 595 | 596 | 591 | 593 | 593 | -2 (-0.34%) | 199,000 |
| 11 Nov 2005 | JPY | 597 | 597 | 593 | 595 | 595 | +6 (+1.02%) | 457,000 |
