| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 381 | 397 | 380 | 397 | 397 | +16 (+4.20%) | 1,336,000 |
| 4 Jan 2006 | JPY | 378 | 381 | 376 | 381 | 381 | +5 (+1.33%) | 293,000 |
| 3 Jan 2006 | JPY | 376 | 376 | 376 | 376 | 376 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 376 | 376 | 376 | 376 | 376 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 379 | 379 | 376 | 376 | 376 | -3 (-0.79%) | 100,000 |
| 29 Dec 2005 | JPY | 377 | 380 | 375 | 379 | 379 | 0.0 (0.0%) | 286,000 |
| 28 Dec 2005 | JPY | 382 | 382 | 376 | 379 | 379 | -2 (-0.52%) | 255,000 |
| 27 Dec 2005 | JPY | 372 | 381 | 370 | 381 | 381 | +5 (+1.33%) | 445,000 |
| 26 Dec 2005 | JPY | 369 | 382 | 368 | 376 | 376 | +10 (+2.73%) | 1,027,000 |
| 23 Dec 2005 | JPY | 366 | 366 | 366 | 366 | 366 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 358 | 370 | 355 | 366 | 366 | +11 (+3.10%) | 321,000 |
| 21 Dec 2005 | JPY | 356 | 363 | 355 | 355 | 355 | -6 (-1.66%) | 83,000 |
| 20 Dec 2005 | JPY | 351 | 361 | 351 | 361 | 361 | +6 (+1.69%) | 143,000 |
| 19 Dec 2005 | JPY | 360 | 363 | 354 | 355 | 355 | -8 (-2.20%) | 100,000 |
| 16 Dec 2005 | JPY | 363 | 366 | 361 | 363 | 363 | -1 (-0.27%) | 166,000 |
| 15 Dec 2005 | JPY | 367 | 369 | 363 | 364 | 364 | -3 (-0.82%) | 178,000 |
| 14 Dec 2005 | JPY | 373 | 375 | 365 | 367 | 367 | -4 (-1.08%) | 367,000 |
| 13 Dec 2005 | JPY | 370 | 372 | 365 | 371 | 371 | +1 (+0.27%) | 293,000 |
| 12 Dec 2005 | JPY | 363 | 370 | 361 | 370 | 370 | +8 (+2.21%) | 326,000 |
| 9 Dec 2005 | JPY | 360 | 368 | 359 | 362 | 362 | +3 (+0.84%) | 155,000 |
| 8 Dec 2005 | JPY | 369 | 370 | 350 | 359 | 359 | -5 (-1.37%) | 304,000 |
| 7 Dec 2005 | JPY | 368 | 371 | 360 | 364 | 364 | -4 (-1.09%) | 261,000 |
| 6 Dec 2005 | JPY | 370 | 372 | 367 | 368 | 368 | -3 (-0.81%) | 403,000 |
| 5 Dec 2005 | JPY | 358 | 372 | 355 | 371 | 371 | +14 (+3.92%) | 579,000 |
| 2 Dec 2005 | JPY | 359 | 362 | 354 | 357 | 357 | 0.0 (0.0%) | 373,000 |
| 1 Dec 2005 | JPY | 345 | 358 | 345 | 357 | 357 | +11 (+3.18%) | 309,000 |
| 30 Nov 2005 | JPY | 348 | 349 | 345 | 346 | 346 | -2 (-0.57%) | 113,000 |
| 29 Nov 2005 | JPY | 339 | 349 | 339 | 348 | 348 | +11 (+3.26%) | 198,000 |
| 28 Nov 2005 | JPY | 340 | 340 | 337 | 337 | 337 | -4 (-1.17%) | 108,000 |
| 25 Nov 2005 | JPY | 337 | 343 | 336 | 341 | 341 | +5 (+1.49%) | 106,000 |
