| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 865 | 869 | 860 | 868 | 868 | +9 (+1.05%) | 7,859,000 |
| 17 Nov 2005 | JPY | 855 | 860 | 848 | 859 | 859 | +13 (+1.54%) | 8,519,000 |
| 16 Nov 2005 | JPY | 855 | 856 | 838 | 846 | 846 | -13 (-1.51%) | 9,961,000 |
| 15 Nov 2005 | JPY | 850 | 861 | 845 | 859 | 859 | +16 (+1.90%) | 11,285,000 |
| 14 Nov 2005 | JPY | 851 | 853 | 842 | 843 | 843 | +2 (+0.24%) | 7,527,000 |
| 11 Nov 2005 | JPY | 853 | 854 | 835 | 841 | 841 | -22 (-2.55%) | 12,875,000 |
| 10 Nov 2005 | JPY | 880 | 882 | 848 | 863 | 863 | -11 (-1.26%) | 8,216,000 |
| 9 Nov 2005 | JPY | 878 | 890 | 874 | 874 | 874 | +5 (+0.58%) | 9,502,000 |
| 8 Nov 2005 | JPY | 885 | 890 | 863 | 869 | 869 | -45 (-4.92%) | 20,819,000 |
| 7 Nov 2005 | JPY | 966 | 967 | 906 | 914 | 914 | -61 (-6.26%) | 18,029,000 |
| 4 Nov 2005 | JPY | 995 | 996 | 968 | 975 | 975 | -2 (-0.20%) | 8,440,000 |
| 3 Nov 2005 | JPY | 977 | 977 | 977 | 977 | 977 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 979 | 980 | 969 | 977 | 977 | 0.0 (0.0%) | 4,569,000 |
| 1 Nov 2005 | JPY | 973 | 979 | 970 | 977 | 977 | -6 (-0.61%) | 2,490,000 |
| 31 Oct 2005 | JPY | 985 | 985 | 965 | 983 | 983 | +8 (+0.82%) | 5,213,000 |
| 28 Oct 2005 | JPY | 970 | 982 | 962 | 975 | 975 | -10 (-1.02%) | 5,854,000 |
| 27 Oct 2005 | JPY | 953 | 987 | 953 | 985 | 985 | +22 (+2.28%) | 6,941,000 |
| 26 Oct 2005 | JPY | 945 | 972 | 945 | 963 | 963 | +22 (+2.34%) | 4,199,000 |
| 25 Oct 2005 | JPY | 933 | 945 | 930 | 941 | 941 | +23 (+2.51%) | 4,252,000 |
| 24 Oct 2005 | JPY | 930 | 934 | 912 | 918 | 918 | -8 (-0.86%) | 4,660,000 |
| 21 Oct 2005 | JPY | 931 | 932 | 913 | 926 | 926 | -28 (-2.94%) | 6,310,000 |
| 20 Oct 2005 | JPY | 945 | 964 | 945 | 954 | 954 | -1 (-0.10%) | 6,577,000 |
| 19 Oct 2005 | JPY | 944 | 966 | 944 | 955 | 955 | -8 (-0.83%) | 4,169,000 |
| 18 Oct 2005 | JPY | 977 | 986 | 959 | 963 | 963 | +6 (+0.63%) | 5,894,000 |
| 17 Oct 2005 | JPY | 960 | 967 | 949 | 957 | 957 | +3 (+0.31%) | 4,027,000 |
| 14 Oct 2005 | JPY | 985 | 985 | 947 | 954 | 954 | -21 (-2.15%) | 7,032,000 |
| 13 Oct 2005 | JPY | 979 | 988 | 953 | 975 | 975 | -24 (-2.40%) | 7,814,000 |
| 12 Oct 2005 | JPY | 990 | 1,006 | 981 | 999 | 999 | +19 (+1.94%) | 8,346,000 |
| 11 Oct 2005 | JPY | 935 | 980 | 935 | 980 | 980 | +35 (+3.70%) | 7,047,000 |
| 10 Oct 2005 | JPY | 945 | 945 | 945 | 945 | 945 | 0.0 (0.0%) | 0 |
