| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 381.5 | 382 | 375.5 | 378.5 | 378.5 | -1.5 (-0.39%) | 4,524,000 |
| 5 Jan 2006 | JPY | 382 | 382 | 378.5 | 380 | 380 | +1 (+0.26%) | 2,042,000 |
| 4 Jan 2006 | JPY | 381 | 382.5 | 378 | 379 | 379 | +3 (+0.80%) | 1,782,000 |
| 3 Jan 2006 | JPY | 376 | 376 | 376 | 376 | 376 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 376 | 376 | 376 | 376 | 376 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 383.5 | 383.5 | 376 | 376 | 376 | -5.5 (-1.44%) | 914,000 |
| 29 Dec 2005 | JPY | 378.5 | 384 | 378.5 | 381.5 | 381.5 | +3 (+0.79%) | 2,782,000 |
| 28 Dec 2005 | JPY | 384 | 385 | 375.5 | 378.5 | 378.5 | -3 (-0.79%) | 2,928,000 |
| 27 Dec 2005 | JPY | 379.5 | 389.5 | 377.5 | 381.5 | 381.5 | +4 (+1.06%) | 4,194,000 |
| 26 Dec 2005 | JPY | 374.5 | 379 | 372.5 | 377.5 | 377.5 | +1.5 (+0.40%) | 2,794,000 |
| 23 Dec 2005 | JPY | 376 | 376 | 376 | 376 | 376 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 379.5 | 379.5 | 369 | 376 | 376 | -2 (-0.53%) | 4,196,000 |
| 21 Dec 2005 | JPY | 374.5 | 378 | 373.5 | 378 | 378 | +5 (+1.34%) | 3,832,000 |
| 20 Dec 2005 | JPY | 362.5 | 373.5 | 362.5 | 373 | 373 | +10.5 (+2.90%) | 3,040,000 |
| 19 Dec 2005 | JPY | 364.5 | 365 | 361 | 362.5 | 362.5 | -3 (-0.82%) | 3,982,000 |
| 16 Dec 2005 | JPY | 366.5 | 368 | 363.5 | 365.5 | 365.5 | -2 (-0.54%) | 3,228,000 |
| 15 Dec 2005 | JPY | 371.5 | 373 | 367.5 | 367.5 | 367.5 | -5 (-1.34%) | 3,910,000 |
| 14 Dec 2005 | JPY | 375 | 376 | 371.5 | 372.5 | 372.5 | -4.5 (-1.19%) | 6,986,000 |
| 13 Dec 2005 | JPY | 379 | 379 | 375.5 | 377 | 377 | +1.5 (+0.40%) | 3,160,000 |
| 12 Dec 2005 | JPY | 377 | 379 | 374.5 | 375.5 | 375.5 | +2 (+0.54%) | 4,538,000 |
| 9 Dec 2005 | JPY | 370 | 375 | 369 | 373.5 | 373.5 | +1 (+0.27%) | 7,160,000 |
| 8 Dec 2005 | JPY | 372 | 375.5 | 370 | 372.5 | 372.5 | +1 (+0.27%) | 4,926,000 |
| 7 Dec 2005 | JPY | 379 | 379.5 | 369.5 | 371.5 | 371.5 | -6 (-1.59%) | 4,276,000 |
| 6 Dec 2005 | JPY | 376 | 381 | 376 | 377.5 | 377.5 | +8 (+2.17%) | 6,216,000 |
| 5 Dec 2005 | JPY | 368.5 | 372.5 | 368 | 369.5 | 369.5 | +3 (+0.82%) | 6,138,000 |
| 2 Dec 2005 | JPY | 380 | 380.5 | 365.5 | 366.5 | 366.5 | -11.5 (-3.04%) | 6,350,000 |
| 1 Dec 2005 | JPY | 372.5 | 378.5 | 372.5 | 378 | 378 | +9 (+2.44%) | 3,174,000 |
| 30 Nov 2005 | JPY | 379.5 | 379.5 | 369 | 369 | 369 | -5 (-1.34%) | 4,074,000 |
| 29 Nov 2005 | JPY | 380 | 381 | 370 | 374 | 374 | -8.5 (-2.22%) | 8,442,000 |
| 28 Nov 2005 | JPY | 390 | 390 | 382 | 382.5 | 382.5 | -8.5 (-2.17%) | 4,030,000 |
