| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 817 | 819 | 807.5 | 807.5 | 807.5 | -17 (-2.06%) | 36,200 |
| 29 Dec 2005 | JPY | 814 | 827.5 | 814 | 824.5 | 824.5 | +3 (+0.37%) | 78,600 |
| 28 Dec 2005 | JPY | 830 | 830 | 815.5 | 821.5 | 821.5 | -12 (-1.44%) | 52,400 |
| 27 Dec 2005 | JPY | 841.5 | 841.5 | 826 | 833.5 | 833.5 | -28 (-3.25%) | 124,800 |
| 26 Dec 2005 | JPY | 861 | 865 | 860.5 | 861.5 | 861.5 | +1 (+0.12%) | 148,400 |
| 23 Dec 2005 | JPY | 860.5 | 860.5 | 860.5 | 860.5 | 860.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 860 | 864 | 858.5 | 860.5 | 860.5 | -2 (-0.23%) | 65,000 |
| 21 Dec 2005 | JPY | 857.5 | 862.5 | 854.5 | 862.5 | 862.5 | +5.5 (+0.64%) | 102,400 |
| 20 Dec 2005 | JPY | 852.5 | 858.5 | 852.5 | 857 | 857 | +2.5 (+0.29%) | 45,200 |
| 19 Dec 2005 | JPY | 853.5 | 856 | 851 | 854.5 | 854.5 | +4 (+0.47%) | 43,400 |
| 16 Dec 2005 | JPY | 850.5 | 854 | 850 | 850.5 | 850.5 | 0.0 (0.0%) | 33,800 |
| 15 Dec 2005 | JPY | 858 | 858 | 850 | 850.5 | 850.5 | -2.5 (-0.29%) | 49,400 |
| 14 Dec 2005 | JPY | 853 | 855 | 850.5 | 853 | 853 | +4.5 (+0.53%) | 39,600 |
| 13 Dec 2005 | JPY | 846 | 852 | 845 | 848.5 | 848.5 | +0.5 (+0.06%) | 30,800 |
| 12 Dec 2005 | JPY | 841.5 | 855 | 841.5 | 848 | 848 | +5.5 (+0.65%) | 50,200 |
| 9 Dec 2005 | JPY | 833 | 843.5 | 832.5 | 842.5 | 842.5 | +9 (+1.08%) | 44,600 |
| 8 Dec 2005 | JPY | 835 | 844.5 | 833.5 | 833.5 | 833.5 | -17 (-2.00%) | 49,000 |
| 7 Dec 2005 | JPY | 850 | 858.5 | 830.5 | 850.5 | 850.5 | -4 (-0.47%) | 51,800 |
| 6 Dec 2005 | JPY | 860 | 865 | 853.5 | 854.5 | 854.5 | -3 (-0.35%) | 60,000 |
| 5 Dec 2005 | JPY | 833 | 861 | 832 | 857.5 | 857.5 | +25.5 (+3.06%) | 63,600 |
| 2 Dec 2005 | JPY | 820.5 | 834 | 820.5 | 832 | 832 | +8 (+0.97%) | 38,600 |
| 1 Dec 2005 | JPY | 812 | 825 | 812 | 824 | 824 | +12.5 (+1.54%) | 37,000 |
| 30 Nov 2005 | JPY | 808 | 817 | 805 | 811.5 | 811.5 | +1.5 (+0.19%) | 35,600 |
| 29 Nov 2005 | JPY | 799.5 | 813.5 | 798 | 810 | 810 | +27 (+3.45%) | 75,600 |
| 28 Nov 2005 | JPY | 769.5 | 783 | 769.5 | 783 | 783 | +15.5 (+2.02%) | 27,200 |
| 25 Nov 2005 | JPY | 768.5 | 768.5 | 765 | 767.5 | 767.5 | -1.5 (-0.20%) | 21,200 |
| 24 Nov 2005 | JPY | 761.5 | 770 | 759 | 769 | 769 | +10 (+1.32%) | 33,800 |
| 23 Nov 2005 | JPY | 759 | 759 | 759 | 759 | 759 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 759.5 | 759.5 | 755.5 | 759 | 759 | +6 (+0.80%) | 30,200 |
| 21 Nov 2005 | JPY | 759.5 | 759.5 | 753 | 753 | 753 | 0.0 (0.0%) | 24,400 |
