| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 736 | 760 | 728 | 738 | 738 | -15 (-1.99%) | 140,000 |
| 21 Dec 2005 | JPY | 763 | 790 | 735 | 753 | 753 | -5 (-0.66%) | 340,000 |
| 20 Dec 2005 | JPY | 730 | 758 | 715 | 758 | 758 | +43 (+6.01%) | 290,000 |
| 19 Dec 2005 | JPY | 720 | 720 | 702 | 715 | 715 | +5 (+0.70%) | 90,000 |
| 16 Dec 2005 | JPY | 689 | 719 | 686 | 710 | 710 | +24 (+3.50%) | 160,000 |
| 15 Dec 2005 | JPY | 680 | 687 | 678 | 686 | 686 | -1 (-0.15%) | 90,000 |
| 14 Dec 2005 | JPY | 688 | 690 | 683 | 687 | 687 | -7 (-1.01%) | 60,000 |
| 13 Dec 2005 | JPY | 695 | 696 | 683 | 694 | 694 | -3 (-0.43%) | 80,000 |
| 12 Dec 2005 | JPY | 700 | 704 | 687 | 697 | 697 | -5 (-0.71%) | 60,000 |
| 9 Dec 2005 | JPY | 715 | 724 | 683 | 702 | 702 | -17 (-2.36%) | 80,000 |
| 8 Dec 2005 | JPY | 700 | 760 | 700 | 719 | 719 | +19 (+2.71%) | 260,000 |
| 7 Dec 2005 | JPY | 677 | 709 | 676 | 700 | 700 | +20 (+2.94%) | 170,000 |
| 6 Dec 2005 | JPY | 680 | 682 | 677 | 680 | 680 | -4 (-0.58%) | 60,000 |
| 5 Dec 2005 | JPY | 680 | 685 | 678 | 684 | 684 | -6 (-0.87%) | 90,000 |
| 2 Dec 2005 | JPY | 694 | 695 | 681 | 690 | 690 | -3 (-0.43%) | 80,000 |
| 1 Dec 2005 | JPY | 680 | 705 | 675 | 693 | 693 | +14 (+2.06%) | 80,000 |
| 30 Nov 2005 | JPY | 682 | 683 | 679 | 679 | 679 | -5 (-0.73%) | 50,000 |
| 29 Nov 2005 | JPY | 686 | 693 | 680 | 684 | 684 | -2 (-0.29%) | 60,000 |
| 28 Nov 2005 | JPY | 677 | 710 | 677 | 686 | 686 | +8 (+1.18%) | 80,000 |
| 25 Nov 2005 | JPY | 684 | 687 | 675 | 678 | 678 | -7 (-1.02%) | 90,000 |
| 24 Nov 2005 | JPY | 718 | 722 | 684 | 685 | 685 | -37 (-5.12%) | 150,000 |
| 23 Nov 2005 | JPY | 722 | 722 | 722 | 722 | 722 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 745 | 745 | 718 | 722 | 722 | -22 (-2.96%) | 90,000 |
| 21 Nov 2005 | JPY | 758 | 759 | 730 | 744 | 744 | -14 (-1.85%) | 70,000 |
| 18 Nov 2005 | JPY | 755 | 783 | 753 | 758 | 758 | +8 (+1.07%) | 110,000 |
| 17 Nov 2005 | JPY | 764 | 765 | 731 | 750 | 750 | -24 (-3.10%) | 180,000 |
| 16 Nov 2005 | JPY | 791 | 855 | 765 | 774 | 774 | -16 (-2.03%) | 780,000 |
| 15 Nov 2005 | JPY | 721 | 790 | 701 | 790 | 790 | +73 (+10.18%) | 570,000 |
| 14 Nov 2005 | JPY | 681 | 725 | 676 | 717 | 717 | +41 (+6.07%) | 300,000 |
| 11 Nov 2005 | JPY | 679 | 685 | 673 | 676 | 676 | -3 (-0.44%) | 60,000 |
