| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 529 | 540 | 522 | 540 | 540 | +21 (+4.05%) | 35,000 |
| 5 Jan 2006 | JPY | 502 | 522 | 502 | 519 | 519 | +27 (+5.49%) | 17,000 |
| 4 Jan 2006 | JPY | 490 | 492 | 490 | 492 | 492 | +2 (+0.41%) | 2,000 |
| 3 Jan 2006 | JPY | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 492 | 495 | 490 | 490 | 490 | 0.0 (0.0%) | 13,000 |
| 29 Dec 2005 | JPY | 485 | 490 | 485 | 490 | 490 | +5 (+1.03%) | 14,000 |
| 28 Dec 2005 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 3,000 |
| 27 Dec 2005 | JPY | 485 | 485 | 485 | 485 | 485 | +1 (+0.21%) | 8,000 |
| 26 Dec 2005 | JPY | 485 | 485 | 484 | 484 | 484 | +2 (+0.41%) | 5,000 |
| 23 Dec 2005 | JPY | 482 | 482 | 482 | 482 | 482 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 482 | 482 | 480 | 482 | 482 | +2 (+0.42%) | 9,000 |
| 21 Dec 2005 | JPY | 475 | 480 | 473 | 480 | 480 | +10 (+2.13%) | 7,000 |
| 20 Dec 2005 | JPY | 470 | 470 | 470 | 470 | 470 | -12 (-2.49%) | 1,000 |
| 19 Dec 2005 | JPY | 480 | 482 | 474 | 482 | 482 | +2 (+0.42%) | 11,000 |
| 16 Dec 2005 | JPY | 479 | 483 | 474 | 480 | 480 | 0.0 (0.0%) | 47,000 |
| 15 Dec 2005 | JPY | 482 | 482 | 480 | 480 | 480 | -4 (-0.83%) | 2,000 |
| 14 Dec 2005 | JPY | 483 | 484 | 483 | 484 | 484 | +34 (+7.56%) | 5,000 |
| 13 Dec 2005 | JPY | 465 | 465 | 450 | 450 | 450 | 0.0 (0.0%) | 10,000 |
| 12 Dec 2005 | JPY | 454 | 469 | 444 | 450 | 450 | -4 (-0.88%) | 23,000 |
| 9 Dec 2005 | JPY | 449 | 454 | 435 | 454 | 454 | +5 (+1.11%) | 22,000 |
| 8 Dec 2005 | JPY | 429 | 449 | 429 | 449 | 449 | +31 (+7.42%) | 25,000 |
| 7 Dec 2005 | JPY | 415 | 418 | 406 | 418 | 418 | -12 (-2.79%) | 18,000 |
| 6 Dec 2005 | JPY | 410 | 430 | 407 | 430 | 430 | +25 (+6.17%) | 20,000 |
| 5 Dec 2005 | JPY | 393 | 405 | 393 | 405 | 405 | +25 (+6.58%) | 27,000 |
| 2 Dec 2005 | JPY | 390 | 390 | 370 | 380 | 380 | -10 (-2.56%) | 17,000 |
| 1 Dec 2005 | JPY | 390 | 390 | 380 | 390 | 390 | 0.0 (0.0%) | 6,000 |
| 30 Nov 2005 | JPY | 387 | 390 | 386 | 390 | 390 | +16 (+4.28%) | 35,000 |
| 29 Nov 2005 | JPY | 386 | 386 | 374 | 374 | 374 | -14 (-3.61%) | 4,000 |
| 28 Nov 2005 | JPY | 389 | 389 | 388 | 388 | 388 | +10 (+2.65%) | 2,000 |
