| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 640 | 687 | 640 | 678 | 678 | +43 (+6.77%) | 67,700 |
| 24 Nov 2005 | JPY | 630 | 635 | 627 | 635 | 635 | +9 (+1.44%) | 18,900 |
| 23 Nov 2005 | JPY | 626 | 626 | 626 | 626 | 626 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 633 | 633 | 625 | 626 | 626 | +3 (+0.48%) | 10,800 |
| 21 Nov 2005 | JPY | 626 | 630 | 623 | 623 | 623 | -2 (-0.32%) | 21,100 |
| 18 Nov 2005 | JPY | 622 | 626 | 622 | 625 | 625 | 0.0 (0.0%) | 12,000 |
| 17 Nov 2005 | JPY | 626 | 628 | 624 | 625 | 625 | +1 (+0.16%) | 10,900 |
| 16 Nov 2005 | JPY | 625 | 625 | 619 | 624 | 624 | -1 (-0.16%) | 15,400 |
| 15 Nov 2005 | JPY | 622 | 625 | 619 | 625 | 625 | +3 (+0.48%) | 30,100 |
| 14 Nov 2005 | JPY | 622 | 627 | 622 | 622 | 622 | -7 (-1.11%) | 20,400 |
| 11 Nov 2005 | JPY | 633 | 633 | 620 | 629 | 629 | +3 (+0.48%) | 10,200 |
| 10 Nov 2005 | JPY | 630 | 632 | 625 | 626 | 626 | -4 (-0.63%) | 7,700 |
| 9 Nov 2005 | JPY | 630 | 630 | 620 | 630 | 630 | 0.0 (0.0%) | 8,100 |
| 8 Nov 2005 | JPY | 627 | 630 | 625 | 630 | 630 | +5 (+0.80%) | 5,100 |
| 7 Nov 2005 | JPY | 622 | 627 | 622 | 625 | 625 | +3 (+0.48%) | 9,900 |
| 4 Nov 2005 | JPY | 630 | 635 | 622 | 622 | 622 | -9 (-1.43%) | 17,500 |
| 3 Nov 2005 | JPY | 631 | 631 | 631 | 631 | 631 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 635 | 640 | 630 | 631 | 631 | -4 (-0.63%) | 7,600 |
| 1 Nov 2005 | JPY | 625 | 636 | 624 | 635 | 635 | +10 (+1.60%) | 17,200 |
| 31 Oct 2005 | JPY | 625 | 630 | 620 | 625 | 625 | 0.0 (0.0%) | 8,000 |
| 28 Oct 2005 | JPY | 627 | 627 | 620 | 625 | 625 | -2 (-0.32%) | 3,300 |
| 27 Oct 2005 | JPY | 620 | 630 | 620 | 627 | 627 | +2 (+0.32%) | 10,100 |
| 26 Oct 2005 | JPY | 625 | 630 | 623 | 625 | 625 | -2 (-0.32%) | 4,200 |
| 25 Oct 2005 | JPY | 628 | 630 | 625 | 627 | 627 | 0.0 (0.0%) | 3,100 |
| 24 Oct 2005 | JPY | 630 | 630 | 625 | 627 | 627 | +3 (+0.48%) | 3,900 |
| 21 Oct 2005 | JPY | 622 | 624 | 622 | 624 | 624 | +1 (+0.16%) | 4,400 |
| 20 Oct 2005 | JPY | 623 | 630 | 623 | 623 | 623 | +1 (+0.16%) | 4,300 |
| 19 Oct 2005 | JPY | 630 | 630 | 622 | 622 | 622 | -2 (-0.32%) | 7,200 |
| 18 Oct 2005 | JPY | 623 | 635 | 623 | 624 | 624 | -1 (-0.16%) | 4,800 |
| 17 Oct 2005 | JPY | 622 | 630 | 622 | 625 | 625 | +1 (+0.16%) | 5,700 |
