| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | JPY | 356 | 356 | 351.25 | 352.75 | 352.75 | +1.75 (+0.50%) | 44,000 |
| 20 Dec 2005 | JPY | 352.75 | 354.25 | 350.75 | 351 | 351 | -0.75 (-0.21%) | 48,800 |
| 19 Dec 2005 | JPY | 351.5 | 352.75 | 350 | 351.75 | 351.75 | -2.5 (-0.71%) | 66,000 |
| 16 Dec 2005 | JPY | 354 | 354.25 | 350.75 | 354.25 | 354.25 | +0.5 (+0.14%) | 44,000 |
| 15 Dec 2005 | JPY | 350.25 | 356.25 | 350.25 | 353.75 | 353.75 | +2.75 (+0.78%) | 30,800 |
| 14 Dec 2005 | JPY | 353 | 355 | 350.75 | 351 | 351 | -2.25 (-0.64%) | 19,600 |
| 13 Dec 2005 | JPY | 353.75 | 356 | 352.25 | 353.25 | 353.25 | -5.5 (-1.53%) | 50,800 |
| 12 Dec 2005 | JPY | 353.75 | 358.75 | 350.25 | 358.75 | 358.75 | +5.5 (+1.56%) | 98,800 |
| 9 Dec 2005 | JPY | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 353.5 | 353.5 | 352.5 | 353.25 | 353.25 | +0.75 (+0.21%) | 71,200 |
| 7 Dec 2005 | JPY | 352.75 | 354.75 | 352.5 | 352.5 | 352.5 | +2.5 (+0.71%) | 54,800 |
| 6 Dec 2005 | JPY | 345.75 | 352.5 | 345.75 | 350 | 350 | +5 (+1.45%) | 111,200 |
| 5 Dec 2005 | JPY | 344.25 | 345.75 | 341.25 | 345 | 345 | +5.5 (+1.62%) | 52,800 |
| 2 Dec 2005 | JPY | 339.5 | 344.25 | 338.75 | 339.5 | 339.5 | +0.25 (+0.07%) | 74,800 |
| 1 Dec 2005 | JPY | 336 | 339.5 | 336 | 339.25 | 339.25 | +3.5 (+1.04%) | 22,000 |
| 30 Nov 2005 | JPY | 339 | 339.25 | 335.75 | 335.75 | 335.75 | 0.0 (0.0%) | 41,600 |
| 29 Nov 2005 | JPY | 335 | 340.25 | 335 | 335.75 | 335.75 | +0.75 (+0.22%) | 65,200 |
| 28 Nov 2005 | JPY | 337.5 | 337.75 | 335 | 335 | 335 | -2.75 (-0.81%) | 40,000 |
| 25 Nov 2005 | JPY | 340 | 340 | 336.5 | 337.75 | 337.75 | +0.75 (+0.22%) | 26,800 |
| 24 Nov 2005 | JPY | 336.25 | 340.5 | 336.25 | 337 | 337 | +1 (+0.30%) | 33,200 |
| 23 Nov 2005 | JPY | 336 | 336 | 336 | 336 | 336 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 340 | 340.5 | 335 | 336 | 336 | -1 (-0.30%) | 43,600 |
| 21 Nov 2005 | JPY | 338.25 | 341 | 335.75 | 337 | 337 | -1.5 (-0.44%) | 25,600 |
| 18 Nov 2005 | JPY | 338 | 339.75 | 337.75 | 338.5 | 338.5 | 0.0 (0.0%) | 24,000 |
| 17 Nov 2005 | JPY | 336.5 | 339 | 336.5 | 338.5 | 338.5 | +0.5 (+0.15%) | 12,800 |
| 16 Nov 2005 | JPY | 335.5 | 338.25 | 335 | 338 | 338 | +2 (+0.60%) | 17,600 |
| 15 Nov 2005 | JPY | 338.25 | 339.75 | 335.5 | 336 | 336 | -1.75 (-0.52%) | 25,200 |
| 14 Nov 2005 | JPY | 340 | 342.25 | 337.75 | 337.75 | 337.75 | -2.5 (-0.73%) | 37,200 |
