| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | JPY | 4,680 | 4,690 | 4,610 | 4,650 | 4,650 | -30 (-0.64%) | 308,300 |
| 16 Nov 2005 | JPY | 4,500 | 4,680 | 4,460 | 4,680 | 4,680 | +140 (+3.08%) | 422,900 |
| 15 Nov 2005 | JPY | 4,510 | 4,580 | 4,480 | 4,540 | 4,540 | -100 (-2.16%) | 380,400 |
| 14 Nov 2005 | JPY | 4,730 | 4,800 | 4,520 | 4,640 | 4,640 | -60 (-1.28%) | 796,800 |
| 11 Nov 2005 | JPY | 4,440 | 4,720 | 4,370 | 4,700 | 4,700 | +410 (+9.56%) | 1,296,900 |
| 10 Nov 2005 | JPY | 4,420 | 4,450 | 4,180 | 4,290 | 4,290 | -200 (-4.45%) | 920,600 |
| 9 Nov 2005 | JPY | 4,570 | 4,580 | 4,450 | 4,490 | 4,490 | -240 (-5.07%) | 523,400 |
| 8 Nov 2005 | JPY | 4,840 | 4,860 | 4,710 | 4,730 | 4,730 | -130 (-2.67%) | 300,800 |
| 7 Nov 2005 | JPY | 4,880 | 4,880 | 4,810 | 4,860 | 4,860 | +10 (+0.21%) | 292,200 |
| 4 Nov 2005 | JPY | 4,850 | 4,920 | 4,720 | 4,850 | 4,850 | 0.0 (0.0%) | 351,700 |
| 3 Nov 2005 | JPY | 4,810 | 4,850 | 4,810 | 4,850 | 4,850 | +40 (+0.83%) | 625,200 |
| 2 Nov 2005 | JPY | 4,760 | 4,860 | 4,710 | 4,810 | 4,810 | +80 (+1.69%) | 625,200 |
| 1 Nov 2005 | JPY | 4,650 | 4,750 | 4,650 | 4,730 | 4,730 | +140 (+3.05%) | 352,500 |
| 31 Oct 2005 | JPY | 4,460 | 4,600 | 4,440 | 4,590 | 4,590 | +170 (+3.85%) | 425,800 |
| 28 Oct 2005 | JPY | 4,420 | 4,480 | 4,400 | 4,420 | 4,420 | -30 (-0.67%) | 528,600 |
| 27 Oct 2005 | JPY | 4,310 | 4,460 | 4,290 | 4,450 | 4,450 | +120 (+2.77%) | 503,900 |
| 26 Oct 2005 | JPY | 4,330 | 4,390 | 4,300 | 4,330 | 4,330 | +40 (+0.93%) | 235,800 |
| 25 Oct 2005 | JPY | 4,290 | 4,400 | 4,280 | 4,290 | 4,290 | -30 (-0.69%) | 418,300 |
| 24 Oct 2005 | JPY | 4,200 | 4,340 | 4,200 | 4,320 | 4,320 | +140 (+3.35%) | 370,600 |
| 21 Oct 2005 | JPY | 4,090 | 4,180 | 4,070 | 4,180 | 4,180 | +20 (+0.48%) | 219,300 |
| 20 Oct 2005 | JPY | 4,220 | 4,230 | 4,090 | 4,160 | 4,160 | -80 (-1.89%) | 315,100 |
| 19 Oct 2005 | JPY | 4,260 | 4,270 | 4,180 | 4,240 | 4,240 | -30 (-0.70%) | 282,800 |
| 18 Oct 2005 | JPY | 4,240 | 4,300 | 4,220 | 4,270 | 4,270 | +80 (+1.91%) | 470,500 |
| 17 Oct 2005 | JPY | 4,130 | 4,230 | 4,120 | 4,190 | 4,190 | +60 (+1.45%) | 321,300 |
| 14 Oct 2005 | JPY | 4,080 | 4,160 | 4,070 | 4,130 | 4,130 | +60 (+1.47%) | 283,500 |
| 13 Oct 2005 | JPY | 4,110 | 4,150 | 4,040 | 4,070 | 4,070 | -60 (-1.45%) | 386,400 |
| 12 Oct 2005 | JPY | 4,120 | 4,130 | 4,030 | 4,130 | 4,130 | +90 (+2.23%) | 493,200 |
| 11 Oct 2005 | JPY | 3,870 | 4,040 | 3,870 | 4,040 | 4,040 | +120 (+3.06%) | 527,500 |
| 10 Oct 2005 | JPY | 3,920 | 3,920 | 3,920 | 3,920 | 3,920 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 3,980 | 3,980 | 3,890 | 3,920 | 3,920 | -80 (-2%) | 381,500 |
