| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | JPY | 970 | 977 | 935 | 939 | 939 | -41 (-4.18%) | 3,350,000 |
| 7 Dec 2005 | JPY | 988 | 999 | 971 | 980 | 980 | -8 (-0.81%) | 2,201,000 |
| 6 Dec 2005 | JPY | 996 | 1,005 | 983 | 988 | 988 | -26 (-2.56%) | 2,039,000 |
| 5 Dec 2005 | JPY | 995 | 1,015 | 994 | 1,014 | 1,014 | +33 (+3.36%) | 2,871,000 |
| 2 Dec 2005 | JPY | 970 | 985 | 965 | 981 | 981 | +38 (+4.03%) | 3,508,000 |
| 1 Dec 2005 | JPY | 923 | 945 | 920 | 943 | 943 | +23 (+2.50%) | 1,922,000 |
| 30 Nov 2005 | JPY | 923 | 927 | 912 | 920 | 920 | -4 (-0.43%) | 1,662,000 |
| 29 Nov 2005 | JPY | 913 | 933 | 908 | 924 | 924 | +16 (+1.76%) | 4,086,000 |
| 28 Nov 2005 | JPY | 898 | 909 | 883 | 908 | 908 | +22 (+2.48%) | 2,947,000 |
| 25 Nov 2005 | JPY | 852 | 890 | 851 | 886 | 886 | +40 (+4.73%) | 3,666,000 |
| 24 Nov 2005 | JPY | 859 | 864 | 843 | 846 | 846 | -13 (-1.51%) | 1,940,000 |
| 22 Nov 2005 | JPY | 865 | 868 | 856 | 859 | 859 | +4 (+0.47%) | 1,909,000 |
| 21 Nov 2005 | JPY | 871 | 878 | 849 | 855 | 855 | -4 (-0.47%) | 2,157,000 |
| 18 Nov 2005 | JPY | 843 | 863 | 841 | 859 | 859 | +26 (+3.12%) | 2,661,000 |
| 17 Nov 2005 | JPY | 817 | 839 | 813 | 833 | 833 | +22 (+2.71%) | 3,558,000 |
| 16 Nov 2005 | JPY | 824 | 825 | 803 | 811 | 811 | -10 (-1.22%) | 2,736,000 |
| 15 Nov 2005 | JPY | 829 | 830 | 818 | 821 | 821 | -2 (-0.24%) | 1,221,000 |
| 14 Nov 2005 | JPY | 817 | 828 | 815 | 823 | 823 | 0.0 (0.0%) | 994,000 |
| 11 Nov 2005 | JPY | 840 | 840 | 818 | 823 | 823 | -9 (-1.08%) | 2,087,000 |
| 10 Nov 2005 | JPY | 830 | 844 | 822 | 832 | 832 | +12 (+1.46%) | 2,458,000 |
| 9 Nov 2005 | JPY | 820 | 830 | 802 | 820 | 820 | -8 (-0.97%) | 2,279,000 |
| 8 Nov 2005 | JPY | 818 | 835 | 810 | 828 | 828 | +8 (+0.98%) | 3,140,000 |
| 7 Nov 2005 | JPY | 817 | 823 | 807 | 820 | 820 | +8 (+0.99%) | 2,465,000 |
| 4 Nov 2005 | JPY | 812 | 820 | 808 | 812 | 812 | 0.0 (0.0%) | 3,114,000 |
| 3 Nov 2005 | JPY | 795 | 812 | 795 | 812 | 812 | +17 (+2.14%) | 3,672,000 |
| 2 Nov 2005 | JPY | 774 | 795 | 771 | 795 | 795 | +4 (+0.51%) | 3,672,000 |
| 1 Nov 2005 | JPY | 778 | 798 | 775 | 791 | 791 | +43 (+5.75%) | 4,700,000 |
| 31 Oct 2005 | JPY | 705 | 753 | 703 | 748 | 748 | +49 (+7.01%) | 5,270,000 |
| 28 Oct 2005 | JPY | 698 | 708 | 695 | 699 | 699 | +3 (+0.43%) | 1,323,000 |
| 27 Oct 2005 | JPY | 709 | 709 | 696 | 696 | 696 | -10 (-1.42%) | 1,093,000 |
