| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 3,260 | 3,280 | 3,210 | 3,250 | 3,250 | 0.0 (0.0%) | 17,800 |
| 29 Dec 2005 | JPY | 3,260 | 3,290 | 3,230 | 3,250 | 3,250 | +50 (+1.56%) | 22,000 |
| 28 Dec 2005 | JPY | 3,240 | 3,260 | 3,160 | 3,200 | 3,200 | -60 (-1.84%) | 30,200 |
| 27 Dec 2005 | JPY | 3,290 | 3,290 | 3,140 | 3,260 | 3,260 | 0.0 (0.0%) | 32,600 |
| 26 Dec 2005 | JPY | 3,300 | 3,300 | 3,230 | 3,260 | 3,260 | +10 (+0.31%) | 51,500 |
| 23 Dec 2005 | JPY | 3,250 | 3,250 | 3,250 | 3,250 | 3,250 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 3,330 | 3,450 | 3,210 | 3,250 | 3,250 | -30 (-0.91%) | 149,100 |
| 21 Dec 2005 | JPY | 3,260 | 3,350 | 3,260 | 3,280 | 3,280 | -20 (-0.61%) | 73,800 |
| 20 Dec 2005 | JPY | 3,140 | 3,310 | 3,140 | 3,300 | 3,300 | +190 (+6.11%) | 186,400 |
| 19 Dec 2005 | JPY | 3,150 | 3,150 | 3,100 | 3,110 | 3,110 | +50 (+1.63%) | 44,700 |
| 16 Dec 2005 | JPY | 3,060 | 3,070 | 3,030 | 3,060 | 3,060 | 0.0 (0.0%) | 6,400 |
| 15 Dec 2005 | JPY | 3,100 | 3,100 | 3,060 | 3,060 | 3,060 | -30 (-0.97%) | 7,400 |
| 14 Dec 2005 | JPY | 3,080 | 3,130 | 3,070 | 3,090 | 3,090 | 0.0 (0.0%) | 21,600 |
| 13 Dec 2005 | JPY | 3,100 | 3,100 | 3,070 | 3,090 | 3,090 | 0.0 (0.0%) | 15,000 |
| 12 Dec 2005 | JPY | 3,140 | 3,140 | 3,070 | 3,090 | 3,090 | +20 (+0.65%) | 11,300 |
| 9 Dec 2005 | JPY | 3,020 | 3,070 | 3,020 | 3,070 | 3,070 | +50 (+1.66%) | 12,900 |
| 8 Dec 2005 | JPY | 3,100 | 3,110 | 3,010 | 3,020 | 3,020 | -80 (-2.58%) | 15,200 |
| 7 Dec 2005 | JPY | 3,160 | 3,170 | 3,100 | 3,100 | 3,100 | -40 (-1.27%) | 16,900 |
| 6 Dec 2005 | JPY | 3,050 | 3,160 | 3,030 | 3,140 | 3,140 | +110 (+3.63%) | 56,200 |
| 5 Dec 2005 | JPY | 2,990 | 3,030 | 2,980 | 3,030 | 3,030 | +60 (+2.02%) | 13,900 |
| 2 Dec 2005 | JPY | 3,000 | 3,000 | 2,960 | 2,970 | 2,970 | -20 (-0.67%) | 8,200 |
| 1 Dec 2005 | JPY | 2,950 | 2,990 | 2,940 | 2,990 | 2,990 | 0.0 (0.0%) | 10,100 |
| 30 Nov 2005 | JPY | 2,980 | 3,000 | 2,950 | 2,990 | 2,990 | +30 (+1.01%) | 9,700 |
| 29 Nov 2005 | JPY | 2,960 | 2,990 | 2,960 | 2,960 | 2,960 | -10 (-0.34%) | 4,600 |
| 28 Nov 2005 | JPY | 2,970 | 3,020 | 2,960 | 2,970 | 2,970 | 0.0 (0.0%) | 6,500 |
| 25 Nov 2005 | JPY | 2,920 | 2,980 | 2,880 | 2,970 | 2,970 | +30 (+1.02%) | 11,600 |
| 24 Nov 2005 | JPY | 3,010 | 3,020 | 2,890 | 2,940 | 2,940 | -90 (-2.97%) | 35,400 |
| 23 Nov 2005 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 3,050 | 3,050 | 3,020 | 3,030 | 3,030 | -20 (-0.66%) | 5,700 |
| 21 Nov 2005 | JPY | 3,020 | 3,060 | 3,020 | 3,050 | 3,050 | +40 (+1.33%) | 14,700 |
