| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 1,110 | 1,130 | 1,090 | 1,100 | 1,100 | -30 (-2.65%) | 5,970,000 |
| 5 Jan 2006 | JPY | 1,160 | 1,170 | 1,110 | 1,130 | 1,130 | -30 (-2.59%) | 6,830,000 |
| 4 Jan 2006 | JPY | 1,180 | 1,190 | 1,140 | 1,160 | 1,160 | +20 (+1.75%) | 8,330,000 |
| 3 Jan 2006 | JPY | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 1,130 | 1,140 | 1,080 | 1,140 | 1,140 | -20 (-1.72%) | 7,340,000 |
| 29 Dec 2005 | JPY | 1,140 | 1,190 | 1,120 | 1,160 | 1,160 | +40 (+3.57%) | 16,390,000 |
| 28 Dec 2005 | JPY | 1,080 | 1,120 | 1,070 | 1,120 | 1,120 | +40 (+3.70%) | 5,510,000 |
| 27 Dec 2005 | JPY | 1,080 | 1,110 | 1,070 | 1,080 | 1,080 | -40 (-3.57%) | 8,320,000 |
| 26 Dec 2005 | JPY | 1,100 | 1,160 | 1,080 | 1,120 | 1,120 | +50 (+4.67%) | 22,360,000 |
| 23 Dec 2005 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 998 | 1,080 | 995 | 1,070 | 1,070 | +98 (+10.08%) | 30,250,000 |
| 21 Dec 2005 | JPY | 935 | 989 | 931 | 972 | 972 | +57 (+6.23%) | 27,120,000 |
| 20 Dec 2005 | JPY | 900 | 921 | 900 | 915 | 915 | +25 (+2.81%) | 9,510,000 |
| 19 Dec 2005 | JPY | 901 | 908 | 875 | 890 | 890 | -18 (-1.98%) | 4,400,000 |
| 16 Dec 2005 | JPY | 915 | 920 | 894 | 908 | 908 | -5 (-0.55%) | 7,320,000 |
| 15 Dec 2005 | JPY | 899 | 926 | 892 | 913 | 913 | +6 (+0.66%) | 14,340,000 |
| 14 Dec 2005 | JPY | 868 | 909 | 867 | 907 | 907 | +46 (+5.34%) | 23,460,000 |
| 13 Dec 2005 | JPY | 869 | 870 | 855 | 861 | 861 | +2 (+0.23%) | 6,190,000 |
| 12 Dec 2005 | JPY | 835 | 860 | 834 | 859 | 859 | +37 (+4.50%) | 8,100,000 |
| 9 Dec 2005 | JPY | 820 | 835 | 818 | 822 | 822 | -8 (-0.96%) | 3,860,000 |
| 8 Dec 2005 | JPY | 850 | 850 | 820 | 830 | 830 | -20 (-2.35%) | 3,390,000 |
| 7 Dec 2005 | JPY | 860 | 866 | 846 | 850 | 850 | -5 (-0.58%) | 4,470,000 |
| 6 Dec 2005 | JPY | 855 | 865 | 840 | 855 | 855 | +5 (+0.59%) | 7,530,000 |
| 5 Dec 2005 | JPY | 827 | 858 | 814 | 850 | 850 | +11 (+1.31%) | 11,630,000 |
| 2 Dec 2005 | JPY | 845 | 853 | 831 | 839 | 839 | -16 (-1.87%) | 7,960,000 |
| 1 Dec 2005 | JPY | 864 | 864 | 841 | 855 | 855 | -15 (-1.72%) | 12,440,000 |
| 30 Nov 2005 | JPY | 874 | 874 | 855 | 870 | 870 | +36 (+4.32%) | 25,010,000 |
| 29 Nov 2005 | JPY | 800 | 859 | 800 | 834 | 834 | +61 (+7.89%) | 31,980,000 |
| 28 Nov 2005 | JPY | 764 | 775 | 762 | 773 | 773 | +9 (+1.18%) | 5,830,000 |
