| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | JPY | 26.85 | 26.85 | 26.765 | 26.765 | 26.765 | -0.04 (-0.15%) | 48 |
| 20 Dec 2005 | JPY | 26.06 | 26.805 | 26.025 | 26.805 | 26.805 | +0.38 (+1.44%) | 1,400 |
| 19 Dec 2005 | JPY | 26.65 | 26.665 | 26.425 | 26.425 | 26.425 | -0.375 (-1.40%) | 600 |
| 16 Dec 2005 | JPY | 27.625 | 27.625 | 26.8 | 26.8 | 26.8 | -1.025 (-3.68%) | 2,200 |
| 15 Dec 2005 | JPY | 27.65 | 27.825 | 27.65 | 27.825 | 27.825 | +0.255 (+0.92%) | 46 |
| 14 Dec 2005 | JPY | 27.57 | 27.57 | 27.375 | 27.57 | 27.57 | -1.075 (-3.75%) | 200 |
| 13 Dec 2005 | JPY | 27.885 | 28.7 | 27.885 | 28.645 | 28.645 | +0.64 (+2.29%) | 600 |
| 12 Dec 2005 | JPY | 27.945 | 28.005 | 27.825 | 28.005 | 28.005 | +0.16 (+0.57%) | 110 |
| 6 Dec 2005 | JPY | 27.785 | 27.845 | 27.555 | 27.845 | 27.845 | -0.395 (-1.40%) | 112 |
| 5 Dec 2005 | JPY | 28.1 | 28.24 | 28.1 | 28.24 | 28.24 | +0.235 (+0.84%) | 172 |
| 2 Dec 2005 | JPY | 27.725 | 28.005 | 27.725 | 28.005 | 28.005 | +0.65 (+2.38%) | 20 |
| 1 Dec 2005 | JPY | 26.9 | 27.355 | 26.885 | 27.355 | 27.355 | +0.855 (+3.23%) | 200 |
| 29 Nov 2005 | JPY | 26.545 | 27.105 | 26.43 | 26.5 | 26.5 | -1.02 (-3.71%) | 2,600 |
| 28 Nov 2005 | JPY | 27.755 | 27.775 | 27.52 | 27.52 | 27.52 | -0.415 (-1.49%) | 400 |
| 25 Nov 2005 | JPY | 27.87 | 28.03 | 27.75 | 27.935 | 27.935 | -0.035 (-0.13%) | 200 |
| 24 Nov 2005 | JPY | 27.73 | 27.97 | 27.675 | 27.97 | 27.97 | +0.42 (+1.52%) | 118 |
| 23 Nov 2005 | JPY | 27.47 | 27.625 | 27.47 | 27.55 | 27.55 | +0.255 (+0.93%) | 200 |
| 22 Nov 2005 | JPY | 26.63 | 27.295 | 26.63 | 27.295 | 27.295 | +1.22 (+4.68%) | 400 |
| 21 Nov 2005 | JPY | 25.92 | 26.075 | 25.79 | 26.075 | 26.075 | +0.235 (+0.91%) | 400 |
| 18 Nov 2005 | JPY | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | +0.53 (+2.09%) | 200 |
| 17 Nov 2005 | JPY | 25.425 | 25.625 | 25.31 | 25.31 | 25.31 | +0.95 (+3.90%) | 600 |
| 16 Nov 2005 | JPY | 24.585 | 24.585 | 24.36 | 24.36 | 24.36 | -0.88 (-3.49%) | 200 |
| 15 Nov 2005 | JPY | 24.475 | 25.24 | 24.475 | 25.24 | 25.24 | +0.81 (+3.32%) | 100 |
| 14 Nov 2005 | JPY | 23.865 | 24.615 | 23.865 | 24.43 | 24.43 | +0.57 (+2.39%) | 600 |
| 11 Nov 2005 | JPY | 23.79 | 23.955 | 23.79 | 23.86 | 23.86 | -0.63 (-2.57%) | 1,000 |
| 10 Nov 2005 | JPY | 24.955 | 24.955 | 24.49 | 24.49 | 24.49 | -0.54 (-2.16%) | 200 |
| 9 Nov 2005 | JPY | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.035 (-0.14%) | 120 |
| 8 Nov 2005 | JPY | 25.305 | 25.34 | 25.065 | 25.065 | 25.065 | -0.775 (-3.00%) | 400 |
| 7 Nov 2005 | JPY | 26.11 | 26.175 | 25.84 | 25.84 | 25.84 | -0.56 (-2.12%) | 200 |
| 4 Nov 2005 | JPY | 27.225 | 27.225 | 26.4 | 26.4 | 26.4 | +0.9 (+3.53%) | 10 |
