| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 777.2727 | 783.6364 | 774.0909 | 779.5455 | 779.5455 | +12.727 (+1.66%) | 408,320 |
| 23 Dec 2005 | JPY | 766.8182 | 766.8182 | 766.8182 | 766.8182 | 766.8182 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 770.4545 | 772.7273 | 762.7273 | 766.8182 | 766.8182 | +3.182 (+0.42%) | 212,740 |
| 21 Dec 2005 | JPY | 745 | 765.4545 | 745 | 763.6364 | 763.6364 | +19.091 (+2.56%) | 385,000 |
| 20 Dec 2005 | JPY | 740 | 747.2727 | 736.3637 | 744.5455 | 744.5455 | +9.091 (+1.24%) | 220,000 |
| 19 Dec 2005 | JPY | 738.6364 | 738.6364 | 731.8182 | 735.4545 | 735.4545 | +4.091 (+0.56%) | 159,720 |
| 16 Dec 2005 | JPY | 738.6364 | 739.0909 | 727.2727 | 731.3637 | 731.3637 | -2.273 (-0.31%) | 102,960 |
| 15 Dec 2005 | JPY | 729.5455 | 738.6364 | 727.2727 | 733.6364 | 733.6364 | +1.364 (+0.19%) | 90,200 |
| 14 Dec 2005 | JPY | 740.9091 | 740.9091 | 731.8182 | 732.2727 | 732.2727 | -5.909 (-0.80%) | 123,200 |
| 13 Dec 2005 | JPY | 740.9091 | 740.9091 | 734.0909 | 738.1818 | 738.1818 | +1.818 (+0.25%) | 80,300 |
| 12 Dec 2005 | JPY | 730.4545 | 740.9091 | 730.4545 | 736.3637 | 736.3637 | +3.182 (+0.43%) | 170,500 |
| 9 Dec 2005 | JPY | 727.2727 | 738.1818 | 723.1818 | 733.1818 | 733.1818 | +12.273 (+1.70%) | 188,760 |
| 8 Dec 2005 | JPY | 728.1818 | 731.8182 | 711.3637 | 720.9091 | 720.9091 | -10.909 (-1.49%) | 144,980 |
| 7 Dec 2005 | JPY | 743.6364 | 743.6364 | 731.8182 | 731.8182 | 731.8182 | -9.091 (-1.23%) | 151,140 |
| 6 Dec 2005 | JPY | 740.4545 | 747.7273 | 732.7273 | 740.9091 | 740.9091 | +0.909 (+0.12%) | 203,940 |
| 5 Dec 2005 | JPY | 722.7273 | 740.9091 | 722.2727 | 740 | 740 | +24.091 (+3.37%) | 468,380 |
| 2 Dec 2005 | JPY | 711.3637 | 716.3637 | 707.7273 | 715.9091 | 715.9091 | +10.909 (+1.55%) | 261,140 |
| 1 Dec 2005 | JPY | 689.5455 | 717.2727 | 689.5455 | 705 | 705 | +16.818 (+2.44%) | 320,980 |
| 30 Nov 2005 | JPY | 702.2727 | 705.9091 | 680 | 688.1818 | 688.1818 | -18.182 (-2.57%) | 772,860 |
| 29 Nov 2005 | JPY | 669.0909 | 706.3637 | 663.6364 | 706.3637 | 706.3637 | +29.546 (+4.37%) | 1,019,920 |
| 28 Nov 2005 | JPY | 609.0909 | 676.8182 | 609.0909 | 676.8182 | 676.8182 | +80.909 (+13.58%) | 1,162,480 |
| 25 Nov 2005 | JPY | 591.3637 | 600 | 590.9091 | 595.9091 | 595.9091 | +6.364 (+1.08%) | 27,500 |
| 24 Nov 2005 | JPY | 593.1818 | 596.8182 | 589.0909 | 589.5455 | 589.5455 | +3.182 (+0.54%) | 60,060 |
| 23 Nov 2005 | JPY | 586.3637 | 586.3637 | 586.3637 | 586.3637 | 586.3637 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 587.7273 | 592.2727 | 584.0909 | 586.3637 | 586.3637 | +3.636 (+0.62%) | 67,760 |
| 21 Nov 2005 | JPY | 586.3637 | 590 | 582.7273 | 582.7273 | 582.7273 | -1.818 (-0.31%) | 89,760 |
| 18 Nov 2005 | JPY | 580.4545 | 589.0909 | 575.4545 | 584.5455 | 584.5455 | +5.909 (+1.02%) | 78,100 |
| 17 Nov 2005 | JPY | 565.4545 | 580 | 562.2727 | 578.6364 | 578.6364 | +13.636 (+2.41%) | 93,940 |
| 16 Nov 2005 | JPY | 568.1818 | 568.1818 | 560.4545 | 565 | 565 | -3.182 (-0.56%) | 69,740 |
| 15 Nov 2005 | JPY | 581.3637 | 581.3637 | 568.1818 | 568.1818 | 568.1818 | -13.636 (-2.34%) | 102,740 |
