| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 870 | 883.5 | 865 | 868 | 868 | -1.5 (-0.17%) | 160,800 |
| 5 Jan 2006 | JPY | 843 | 895 | 843 | 869.5 | 869.5 | +26.5 (+3.14%) | 341,000 |
| 4 Jan 2006 | JPY | 849.5 | 860 | 843 | 843 | 843 | +2.5 (+0.30%) | 121,600 |
| 3 Jan 2006 | JPY | 840.5 | 840.5 | 840.5 | 840.5 | 840.5 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 840.5 | 840.5 | 840.5 | 840.5 | 840.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 838 | 847.5 | 838 | 840.5 | 840.5 | +5.5 (+0.66%) | 200,200 |
| 29 Dec 2005 | JPY | 813 | 842.5 | 813 | 835 | 835 | +23.5 (+2.90%) | 217,800 |
| 28 Dec 2005 | JPY | 808.5 | 817.5 | 807 | 811.5 | 811.5 | -8 (-0.98%) | 120,200 |
| 27 Dec 2005 | JPY | 827 | 827 | 806 | 819.5 | 819.5 | -10 (-1.21%) | 217,200 |
| 26 Dec 2005 | JPY | 785 | 833 | 783.5 | 829.5 | 829.5 | +51 (+6.55%) | 462,800 |
| 23 Dec 2005 | JPY | 778.5 | 778.5 | 778.5 | 778.5 | 778.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 770.5 | 780.5 | 770.5 | 778.5 | 778.5 | +4 (+0.52%) | 136,400 |
| 21 Dec 2005 | JPY | 770 | 777 | 761 | 774.5 | 774.5 | -2 (-0.26%) | 255,600 |
| 20 Dec 2005 | JPY | 785.5 | 790 | 775.5 | 776.5 | 776.5 | -16 (-2.02%) | 154,200 |
| 19 Dec 2005 | JPY | 775 | 792.5 | 768 | 792.5 | 792.5 | +15.5 (+1.99%) | 437,000 |
| 16 Dec 2005 | JPY | 773 | 778.5 | 764 | 777 | 777 | +13.5 (+1.77%) | 208,800 |
| 15 Dec 2005 | JPY | 760 | 770 | 751 | 763.5 | 763.5 | -3.5 (-0.46%) | 177,600 |
| 14 Dec 2005 | JPY | 758.5 | 771 | 758 | 767 | 767 | +10 (+1.32%) | 251,800 |
| 13 Dec 2005 | JPY | 755 | 762 | 743.5 | 757 | 757 | +1.5 (+0.20%) | 206,400 |
| 12 Dec 2005 | JPY | 769.5 | 776 | 753.5 | 755.5 | 755.5 | -1 (-0.13%) | 210,200 |
| 9 Dec 2005 | JPY | 740 | 762.5 | 739.5 | 756.5 | 756.5 | -8.5 (-1.11%) | 242,000 |
| 8 Dec 2005 | JPY | 777 | 782 | 759 | 765 | 765 | -15 (-1.92%) | 98,400 |
| 7 Dec 2005 | JPY | 786 | 795 | 771.5 | 780 | 780 | -13 (-1.64%) | 126,200 |
| 6 Dec 2005 | JPY | 805 | 811.5 | 793 | 793 | 793 | -26 (-3.17%) | 186,800 |
| 5 Dec 2005 | JPY | 816.5 | 822.5 | 805 | 819 | 819 | +17 (+2.12%) | 239,200 |
| 2 Dec 2005 | JPY | 803 | 820 | 794 | 802 | 802 | -3 (-0.37%) | 191,400 |
| 1 Dec 2005 | JPY | 792.5 | 806 | 780.5 | 805 | 805 | +25 (+3.21%) | 157,400 |
| 30 Nov 2005 | JPY | 791 | 792.5 | 770 | 780 | 780 | +1.5 (+0.19%) | 147,800 |
| 29 Nov 2005 | JPY | 782.5 | 790 | 763 | 778.5 | 778.5 | +36 (+4.85%) | 483,400 |
| 28 Nov 2005 | JPY | 749 | 755.5 | 742.5 | 742.5 | 742.5 | -1 (-0.13%) | 78,800 |
