| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | JPY | 1,270 | 1,280 | 1,230 | 1,260 | 1,260 | -10 (-0.79%) | 26,900 |
| 13 Dec 2005 | JPY | 1,200 | 1,275 | 1,200 | 1,270 | 1,270 | +90 (+7.63%) | 72,400 |
| 12 Dec 2005 | JPY | 1,171 | 1,189 | 1,160 | 1,180 | 1,180 | 0.0 (0.0%) | 24,900 |
| 9 Dec 2005 | JPY | 1,235 | 1,235 | 1,157 | 1,180 | 1,180 | +85 (+7.76%) | 29,600 |
| 8 Dec 2005 | JPY | 1,099 | 1,099 | 1,095 | 1,095 | 1,095 | -3 (-0.27%) | 2,200 |
| 7 Dec 2005 | JPY | 1,118 | 1,118 | 1,071 | 1,098 | 1,098 | -21 (-1.88%) | 5,600 |
| 6 Dec 2005 | JPY | 1,122 | 1,125 | 1,100 | 1,119 | 1,119 | -6 (-0.53%) | 11,300 |
| 5 Dec 2005 | JPY | 1,080 | 1,131 | 1,079 | 1,125 | 1,125 | +65 (+6.13%) | 30,800 |
| 2 Dec 2005 | JPY | 1,045 | 1,060 | 1,040 | 1,060 | 1,060 | +30 (+2.91%) | 26,900 |
| 1 Dec 2005 | JPY | 1,025 | 1,030 | 1,025 | 1,030 | 1,030 | -2 (-0.19%) | 1,300 |
| 30 Nov 2005 | JPY | 1,040 | 1,040 | 1,030 | 1,032 | 1,032 | -8 (-0.77%) | 10,700 |
| 29 Nov 2005 | JPY | 1,039 | 1,040 | 1,030 | 1,040 | 1,040 | +10 (+0.97%) | 5,300 |
| 28 Nov 2005 | JPY | 1,038 | 1,040 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 4,200 |
| 25 Nov 2005 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | +13 (+1.28%) | 4,800 |
| 24 Nov 2005 | JPY | 1,030 | 1,030 | 1,011 | 1,017 | 1,017 | -8 (-0.78%) | 6,600 |
| 23 Nov 2005 | JPY | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,025 | 1,027 | 1,025 | 1,025 | 1,025 | -2 (-0.19%) | 4,700 |
| 21 Nov 2005 | JPY | 1,026 | 1,028 | 1,026 | 1,027 | 1,027 | +1 (+0.10%) | 1,200 |
| 18 Nov 2005 | JPY | 1,025 | 1,030 | 1,022 | 1,026 | 1,026 | +1 (+0.10%) | 8,800 |
| 17 Nov 2005 | JPY | 1,025 | 1,026 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 800 |
| 16 Nov 2005 | JPY | 1,025 | 1,033 | 1,025 | 1,025 | 1,025 | -10 (-0.97%) | 6,000 |
| 15 Nov 2005 | JPY | 1,024 | 1,035 | 1,024 | 1,035 | 1,035 | +11 (+1.07%) | 42,200 |
| 14 Nov 2005 | JPY | 1,022 | 1,024 | 1,021 | 1,024 | 1,024 | +4 (+0.39%) | 10,700 |
| 11 Nov 2005 | JPY | 1,010 | 1,020 | 1,010 | 1,020 | 1,020 | +20 (+2%) | 13,100 |
| 10 Nov 2005 | JPY | 998 | 1,009 | 998 | 1,000 | 1,000 | -11 (-1.09%) | 2,300 |
| 9 Nov 2005 | JPY | 998 | 1,026 | 991 | 1,011 | 1,011 | +16 (+1.61%) | 41,700 |
| 8 Nov 2005 | JPY | 987 | 995 | 957 | 995 | 995 | +10 (+1.02%) | 9,600 |
| 7 Nov 2005 | JPY | 985 | 985 | 951 | 985 | 985 | 0.0 (0.0%) | 6,800 |
| 4 Nov 2005 | JPY | 999 | 999 | 985 | 985 | 985 | -14 (-1.40%) | 7,000 |
| 3 Nov 2005 | JPY | 999 | 999 | 999 | 999 | 999 | 0.0 (0.0%) | 0 |
