| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 428 | 429 | 423 | 425 | 425 | -1 (-0.23%) | 524,000 |
| 4 Jan 2006 | JPY | 429 | 429 | 424 | 426 | 426 | +6 (+1.43%) | 447,000 |
| 3 Jan 2006 | JPY | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 420 | 424 | 412 | 420 | 420 | 0.0 (0.0%) | 782,000 |
| 29 Dec 2005 | JPY | 425 | 427 | 420 | 420 | 420 | -3 (-0.71%) | 767,000 |
| 28 Dec 2005 | JPY | 420 | 424 | 419 | 423 | 423 | +2 (+0.48%) | 415,000 |
| 27 Dec 2005 | JPY | 430 | 430 | 420 | 421 | 421 | -14 (-3.22%) | 658,000 |
| 26 Dec 2005 | JPY | 434 | 439 | 434 | 435 | 435 | +1 (+0.23%) | 571,000 |
| 23 Dec 2005 | JPY | 434 | 434 | 434 | 434 | 434 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 432 | 434 | 429 | 434 | 434 | +2 (+0.46%) | 470,000 |
| 21 Dec 2005 | JPY | 435 | 436 | 428 | 432 | 432 | -4 (-0.92%) | 529,000 |
| 20 Dec 2005 | JPY | 429 | 438 | 428 | 436 | 436 | +9 (+2.11%) | 701,000 |
| 19 Dec 2005 | JPY | 426 | 432 | 417 | 427 | 427 | 0.0 (0.0%) | 823,000 |
| 16 Dec 2005 | JPY | 431 | 436 | 423 | 427 | 427 | -9 (-2.06%) | 1,025,000 |
| 15 Dec 2005 | JPY | 440 | 445 | 434 | 436 | 436 | -14 (-3.11%) | 899,000 |
| 14 Dec 2005 | JPY | 455 | 457 | 442 | 450 | 450 | +4 (+0.90%) | 3,593,000 |
| 13 Dec 2005 | JPY | 438 | 446 | 434 | 446 | 446 | +12 (+2.76%) | 3,388,000 |
| 12 Dec 2005 | JPY | 432 | 435 | 426 | 434 | 434 | +12 (+2.84%) | 2,602,000 |
| 9 Dec 2005 | JPY | 414 | 423 | 413 | 422 | 422 | +12 (+2.93%) | 1,113,000 |
| 8 Dec 2005 | JPY | 418 | 419 | 403 | 410 | 410 | -8 (-1.91%) | 708,000 |
| 7 Dec 2005 | JPY | 418 | 423 | 418 | 418 | 418 | +2 (+0.48%) | 974,000 |
| 6 Dec 2005 | JPY | 422 | 422 | 416 | 416 | 416 | -7 (-1.65%) | 1,390,000 |
| 5 Dec 2005 | JPY | 421 | 436 | 420 | 423 | 423 | +3 (+0.71%) | 3,855,000 |
| 2 Dec 2005 | JPY | 420 | 421 | 416 | 420 | 420 | +5 (+1.20%) | 1,024,000 |
| 1 Dec 2005 | JPY | 410 | 424 | 408 | 415 | 415 | +7 (+1.72%) | 3,433,000 |
| 30 Nov 2005 | JPY | 406 | 409 | 404 | 408 | 408 | +3 (+0.74%) | 839,000 |
| 29 Nov 2005 | JPY | 402 | 405 | 401 | 405 | 405 | +4 (+1.00%) | 629,000 |
| 28 Nov 2005 | JPY | 401 | 403 | 400 | 401 | 401 | +1 (+0.25%) | 335,000 |
| 25 Nov 2005 | JPY | 401 | 402 | 399 | 400 | 400 | 0.0 (0.0%) | 265,000 |
