| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2005 | JPY | 345 | 347 | 341 | 346 | 346 | +8 (+2.37%) | 90,000 |
| 27 Dec 2005 | JPY | 341 | 343 | 337 | 338 | 338 | +1 (+0.30%) | 82,000 |
| 26 Dec 2005 | JPY | 340 | 341 | 331 | 337 | 337 | -4 (-1.17%) | 121,000 |
| 23 Dec 2005 | JPY | 341 | 341 | 341 | 341 | 341 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 341 | 343 | 337 | 341 | 341 | -4 (-1.16%) | 52,000 |
| 21 Dec 2005 | JPY | 344 | 347 | 342 | 345 | 345 | +1 (+0.29%) | 74,000 |
| 20 Dec 2005 | JPY | 343 | 348 | 340 | 344 | 344 | +6 (+1.78%) | 106,000 |
| 19 Dec 2005 | JPY | 336 | 343 | 333 | 338 | 338 | +3 (+0.90%) | 176,000 |
| 16 Dec 2005 | JPY | 336 | 341 | 335 | 335 | 335 | -7 (-2.05%) | 191,000 |
| 15 Dec 2005 | JPY | 342 | 350 | 341 | 342 | 342 | -10 (-2.84%) | 168,000 |
| 14 Dec 2005 | JPY | 358 | 365 | 349 | 352 | 352 | -8 (-2.22%) | 111,000 |
| 13 Dec 2005 | JPY | 360 | 370 | 349 | 360 | 360 | +16 (+4.65%) | 203,000 |
| 12 Dec 2005 | JPY | 347 | 347 | 344 | 344 | 344 | 0.0 (0.0%) | 95,000 |
| 9 Dec 2005 | JPY | 339 | 344 | 337 | 344 | 344 | +5 (+1.47%) | 119,000 |
| 8 Dec 2005 | JPY | 349 | 349 | 337 | 339 | 339 | -2 (-0.59%) | 98,000 |
| 7 Dec 2005 | JPY | 347 | 348 | 339 | 341 | 341 | -6 (-1.73%) | 100,000 |
| 6 Dec 2005 | JPY | 349 | 356 | 347 | 347 | 347 | -2 (-0.57%) | 59,000 |
| 5 Dec 2005 | JPY | 350 | 353 | 344 | 349 | 349 | +7 (+2.05%) | 79,000 |
| 2 Dec 2005 | JPY | 345 | 349 | 342 | 342 | 342 | -3 (-0.87%) | 53,000 |
| 1 Dec 2005 | JPY | 342 | 345 | 335 | 345 | 345 | +10 (+2.99%) | 65,000 |
| 30 Nov 2005 | JPY | 334 | 338 | 329 | 335 | 335 | +6 (+1.82%) | 145,000 |
| 29 Nov 2005 | JPY | 342 | 342 | 329 | 329 | 329 | -3 (-0.90%) | 243,000 |
| 28 Nov 2005 | JPY | 338 | 338 | 331 | 332 | 332 | -1 (-0.30%) | 62,000 |
| 25 Nov 2005 | JPY | 336 | 339 | 330 | 333 | 333 | -9 (-2.63%) | 109,000 |
| 24 Nov 2005 | JPY | 349 | 349 | 342 | 342 | 342 | -2 (-0.58%) | 53,000 |
| 23 Nov 2005 | JPY | 344 | 344 | 344 | 344 | 344 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 345 | 348 | 343 | 344 | 344 | +1 (+0.29%) | 44,000 |
| 21 Nov 2005 | JPY | 344 | 347 | 341 | 343 | 343 | -6 (-1.72%) | 105,000 |
| 18 Nov 2005 | JPY | 352 | 354 | 344 | 349 | 349 | 0.0 (0.0%) | 65,000 |
| 17 Nov 2005 | JPY | 348 | 350 | 346 | 349 | 349 | +7 (+2.05%) | 26,000 |
