| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 774 | 779 | 761 | 764 | 764 | -30 (-3.78%) | 9,840,000 |
| 24 Nov 2005 | JPY | 753 | 797 | 752 | 794 | 794 | +49 (+6.58%) | 22,130,000 |
| 23 Nov 2005 | JPY | 745 | 745 | 745 | 745 | 745 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 744 | 746 | 736 | 745 | 745 | +5 (+0.68%) | 4,040,000 |
| 21 Nov 2005 | JPY | 740 | 749 | 732 | 740 | 740 | +17 (+2.35%) | 7,860,000 |
| 18 Nov 2005 | JPY | 729 | 733 | 719 | 723 | 723 | -6 (-0.82%) | 6,930,000 |
| 17 Nov 2005 | JPY | 727 | 731 | 724 | 729 | 729 | -4 (-0.55%) | 4,200,000 |
| 16 Nov 2005 | JPY | 740 | 740 | 726 | 733 | 733 | -4 (-0.54%) | 3,930,000 |
| 15 Nov 2005 | JPY | 724 | 738 | 718 | 737 | 737 | +10 (+1.38%) | 5,940,000 |
| 14 Nov 2005 | JPY | 741 | 746 | 721 | 727 | 727 | -22 (-2.94%) | 7,650,000 |
| 11 Nov 2005 | JPY | 768 | 768 | 747 | 749 | 749 | -16 (-2.09%) | 7,030,000 |
| 10 Nov 2005 | JPY | 762 | 772 | 747 | 765 | 765 | +23 (+3.10%) | 20,360,000 |
| 9 Nov 2005 | JPY | 724 | 774 | 720 | 742 | 742 | +36 (+5.10%) | 22,020,000 |
| 8 Nov 2005 | JPY | 706 | 709 | 704 | 706 | 706 | +2 (+0.28%) | 6,680,000 |
| 7 Nov 2005 | JPY | 700 | 708 | 697 | 704 | 704 | -11 (-1.54%) | 8,300,000 |
| 4 Nov 2005 | JPY | 723 | 726 | 711 | 715 | 715 | -28 (-3.77%) | 12,540,000 |
| 3 Nov 2005 | JPY | 743 | 743 | 743 | 743 | 743 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 750 | 754 | 739 | 743 | 743 | +3 (+0.41%) | 6,690,000 |
| 1 Nov 2005 | JPY | 762 | 768 | 735 | 740 | 740 | -14 (-1.86%) | 12,510,000 |
| 31 Oct 2005 | JPY | 727 | 762 | 708 | 754 | 754 | +27 (+3.71%) | 18,240,000 |
| 28 Oct 2005 | JPY | 695 | 728 | 687 | 727 | 727 | +7 (+0.97%) | 30,090,000 |
| 27 Oct 2005 | JPY | 740 | 741 | 707 | 720 | 720 | -26 (-3.49%) | 21,820,000 |
| 26 Oct 2005 | JPY | 745 | 754 | 738 | 746 | 746 | -10 (-1.32%) | 9,180,000 |
| 25 Oct 2005 | JPY | 754 | 762 | 731 | 756 | 756 | +2 (+0.27%) | 14,280,000 |
| 24 Oct 2005 | JPY | 747 | 770 | 745 | 754 | 754 | -33 (-4.19%) | 17,500,000 |
| 21 Oct 2005 | JPY | 817 | 818 | 783 | 787 | 787 | -39 (-4.72%) | 14,870,000 |
| 20 Oct 2005 | JPY | 830 | 833 | 825 | 826 | 826 | +2 (+0.24%) | 2,560,000 |
| 19 Oct 2005 | JPY | 824 | 827 | 821 | 824 | 824 | -12 (-1.44%) | 6,650,000 |
| 18 Oct 2005 | JPY | 821 | 836 | 821 | 836 | 836 | -3 (-0.36%) | 7,700,000 |
| 17 Oct 2005 | JPY | 888 | 889 | 830 | 839 | 839 | -39 (-4.44%) | 13,120,000 |
