| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 304.6667 | 304.6667 | 291 | 292.3333 | 292.3333 | -9.333 (-3.09%) | 1,446,000 |
| 5 Jan 2006 | JPY | 300 | 306.3333 | 296.6667 | 301.6667 | 301.6667 | +18.333 (+6.47%) | 3,540,000 |
| 4 Jan 2006 | JPY | 283.3333 | 285 | 280.3333 | 283.3333 | 283.3333 | +5.667 (+2.04%) | 738,000 |
| 3 Jan 2006 | JPY | 277.6667 | 277.6667 | 277.6667 | 277.6667 | 277.6667 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 277.6667 | 277.6667 | 277.6667 | 277.6667 | 277.6667 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 281.6667 | 281.6667 | 275 | 277.6667 | 277.6667 | -4.333 (-1.54%) | 657,000 |
| 29 Dec 2005 | JPY | 278.6667 | 286 | 277.6667 | 282 | 282 | +4.667 (+1.68%) | 1,110,000 |
| 28 Dec 2005 | JPY | 269 | 279.6667 | 269 | 277.3333 | 277.3333 | +8.667 (+3.23%) | 693,000 |
| 27 Dec 2005 | JPY | 270.6667 | 271 | 268.6667 | 268.6667 | 268.6667 | -3 (-1.10%) | 1,221,000 |
| 26 Dec 2005 | JPY | 270.6667 | 272 | 270.3333 | 271.6667 | 271.6667 | +0.667 (+0.25%) | 744,000 |
| 23 Dec 2005 | JPY | 271 | 271 | 271 | 271 | 271 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 271 | 272.6667 | 270.6667 | 271 | 271 | -0.333 (-0.12%) | 528,000 |
| 21 Dec 2005 | JPY | 271 | 273.6667 | 270.6667 | 271.3333 | 271.3333 | -3 (-1.09%) | 801,000 |
| 20 Dec 2005 | JPY | 270.6667 | 274.3333 | 270.6667 | 274.3333 | 274.3333 | +3 (+1.11%) | 870,000 |
| 19 Dec 2005 | JPY | 270.6667 | 274 | 270.6667 | 271.3333 | 271.3333 | +2 (+0.74%) | 705,000 |
| 16 Dec 2005 | JPY | 272 | 274.6667 | 269.3333 | 269.3333 | 269.3333 | -3.333 (-1.22%) | 855,000 |
| 15 Dec 2005 | JPY | 278 | 278 | 272.3333 | 272.6667 | 272.6667 | -4.333 (-1.56%) | 540,000 |
| 14 Dec 2005 | JPY | 275 | 279 | 270 | 277 | 277 | +2 (+0.73%) | 867,000 |
| 13 Dec 2005 | JPY | 278.3333 | 278.3333 | 273.6667 | 275 | 275 | -3.333 (-1.20%) | 567,000 |
| 12 Dec 2005 | JPY | 276.6667 | 280 | 276.6667 | 278.3333 | 278.3333 | +1.333 (+0.48%) | 489,000 |
| 9 Dec 2005 | JPY | 278.6667 | 281.3333 | 277 | 277 | 277 | -2.333 (-0.84%) | 600,000 |
| 8 Dec 2005 | JPY | 280.3333 | 281.6667 | 278.3333 | 279.3333 | 279.3333 | -1.667 (-0.59%) | 699,000 |
| 7 Dec 2005 | JPY | 282.3333 | 284 | 280.3333 | 281 | 281 | -1 (-0.35%) | 639,000 |
| 6 Dec 2005 | JPY | 283.6667 | 284.6667 | 281 | 282 | 282 | -3.667 (-1.28%) | 594,000 |
| 5 Dec 2005 | JPY | 283 | 286.6667 | 283 | 285.6667 | 285.6667 | +2.333 (+0.82%) | 483,000 |
| 2 Dec 2005 | JPY | 285 | 285.3333 | 282.6667 | 283.3333 | 283.3333 | -1.667 (-0.58%) | 357,000 |
| 1 Dec 2005 | JPY | 283.3333 | 285 | 282.3333 | 285 | 285 | 0.0 (0.0%) | 288,000 |
| 30 Nov 2005 | JPY | 285 | 286.3333 | 280 | 285 | 285 | +0.667 (+0.23%) | 321,000 |
| 29 Nov 2005 | JPY | 281.6667 | 289.6667 | 281 | 284.3333 | 284.3333 | +2.333 (+0.83%) | 579,000 |
| 28 Nov 2005 | JPY | 280.3333 | 283 | 277.3333 | 282 | 282 | +0.333 (+0.12%) | 339,000 |
