| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 324 | 324 | 316 | 320 | 320 | -3 (-0.93%) | 260,000 |
| 21 Dec 2005 | JPY | 324 | 327 | 322 | 323 | 323 | +2 (+0.62%) | 398,000 |
| 20 Dec 2005 | JPY | 320 | 322 | 318 | 321 | 321 | +1 (+0.31%) | 203,000 |
| 19 Dec 2005 | JPY | 318 | 321 | 316 | 320 | 320 | 0.0 (0.0%) | 317,000 |
| 16 Dec 2005 | JPY | 323 | 326 | 318 | 320 | 320 | -8 (-2.44%) | 287,000 |
| 15 Dec 2005 | JPY | 328 | 332 | 321 | 328 | 328 | -1 (-0.30%) | 390,000 |
| 14 Dec 2005 | JPY | 333 | 341 | 328 | 329 | 329 | +2 (+0.61%) | 1,423,000 |
| 13 Dec 2005 | JPY | 322 | 327 | 317 | 327 | 327 | +7 (+2.19%) | 806,000 |
| 12 Dec 2005 | JPY | 314 | 321 | 314 | 320 | 320 | +9 (+2.89%) | 425,000 |
| 9 Dec 2005 | JPY | 307 | 315 | 307 | 311 | 311 | -1 (-0.32%) | 441,000 |
| 8 Dec 2005 | JPY | 318 | 318 | 311 | 312 | 312 | -3 (-0.95%) | 289,000 |
| 7 Dec 2005 | JPY | 316 | 318 | 314 | 315 | 315 | 0.0 (0.0%) | 215,000 |
| 6 Dec 2005 | JPY | 318 | 318 | 315 | 315 | 315 | -4 (-1.25%) | 280,000 |
| 5 Dec 2005 | JPY | 317 | 319 | 315 | 319 | 319 | +5 (+1.59%) | 289,000 |
| 2 Dec 2005 | JPY | 320 | 320 | 313 | 314 | 314 | -4 (-1.26%) | 629,000 |
| 1 Dec 2005 | JPY | 320 | 325 | 316 | 318 | 318 | +14 (+4.61%) | 2,273,000 |
| 30 Nov 2005 | JPY | 308 | 308 | 303 | 304 | 304 | -1 (-0.33%) | 232,000 |
| 29 Nov 2005 | JPY | 307 | 308 | 304 | 305 | 305 | 0.0 (0.0%) | 169,000 |
| 28 Nov 2005 | JPY | 308 | 308 | 303 | 305 | 305 | +1 (+0.33%) | 167,000 |
| 25 Nov 2005 | JPY | 304 | 305 | 301 | 304 | 304 | -1 (-0.33%) | 179,000 |
| 24 Nov 2005 | JPY | 311 | 312 | 305 | 305 | 305 | -5 (-1.61%) | 272,000 |
| 23 Nov 2005 | JPY | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 306 | 312 | 304 | 310 | 310 | +7 (+2.31%) | 290,000 |
| 21 Nov 2005 | JPY | 308 | 308 | 303 | 303 | 303 | -2 (-0.66%) | 269,000 |
| 18 Nov 2005 | JPY | 306 | 307 | 301 | 305 | 305 | -1 (-0.33%) | 548,000 |
| 17 Nov 2005 | JPY | 309 | 312 | 304 | 306 | 306 | -3 (-0.97%) | 291,000 |
| 16 Nov 2005 | JPY | 302 | 309 | 300 | 309 | 309 | +6 (+1.98%) | 455,000 |
| 15 Nov 2005 | JPY | 308 | 311 | 303 | 303 | 303 | -10 (-3.19%) | 445,000 |
| 14 Nov 2005 | JPY | 315 | 318 | 312 | 313 | 313 | -4 (-1.26%) | 321,000 |
| 11 Nov 2005 | JPY | 318 | 321 | 315 | 317 | 317 | -2 (-0.63%) | 339,000 |
