| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 848 | 849 | 835 | 841 | 841 | +1 (+0.12%) | 117,000 |
| 4 Jan 2006 | JPY | 828 | 845 | 828 | 840 | 840 | +15 (+1.82%) | 44,000 |
| 3 Jan 2006 | JPY | 825 | 825 | 825 | 825 | 825 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 825 | 825 | 825 | 825 | 825 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 833 | 835 | 825 | 825 | 825 | -5 (-0.60%) | 62,000 |
| 29 Dec 2005 | JPY | 829 | 846 | 828 | 830 | 830 | +1 (+0.12%) | 153,000 |
| 28 Dec 2005 | JPY | 822 | 836 | 820 | 829 | 829 | 0.0 (0.0%) | 65,000 |
| 27 Dec 2005 | JPY | 843 | 843 | 820 | 829 | 829 | -7 (-0.84%) | 76,000 |
| 26 Dec 2005 | JPY | 832 | 842 | 831 | 836 | 836 | +16 (+1.95%) | 67,000 |
| 23 Dec 2005 | JPY | 820 | 820 | 820 | 820 | 820 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 839 | 846 | 818 | 820 | 820 | -18 (-2.15%) | 122,000 |
| 21 Dec 2005 | JPY | 824 | 839 | 824 | 838 | 838 | +20 (+2.44%) | 139,000 |
| 20 Dec 2005 | JPY | 815 | 823 | 810 | 818 | 818 | +4 (+0.49%) | 94,000 |
| 19 Dec 2005 | JPY | 819 | 830 | 811 | 814 | 814 | +8 (+0.99%) | 156,000 |
| 16 Dec 2005 | JPY | 790 | 809 | 790 | 806 | 806 | +6 (+0.75%) | 157,000 |
| 15 Dec 2005 | JPY | 797 | 808 | 780 | 800 | 800 | +2 (+0.25%) | 137,000 |
| 14 Dec 2005 | JPY | 824 | 825 | 797 | 798 | 798 | -36 (-4.32%) | 142,000 |
| 13 Dec 2005 | JPY | 831 | 860 | 830 | 834 | 834 | +4 (+0.48%) | 95,000 |
| 12 Dec 2005 | JPY | 826 | 839 | 817 | 830 | 830 | +18 (+2.22%) | 51,000 |
| 9 Dec 2005 | JPY | 820 | 821 | 800 | 812 | 812 | +2 (+0.25%) | 124,000 |
| 8 Dec 2005 | JPY | 800 | 810 | 787 | 810 | 810 | -30 (-3.57%) | 174,000 |
| 7 Dec 2005 | JPY | 775 | 861 | 774 | 840 | 840 | +74 (+9.66%) | 409,000 |
| 6 Dec 2005 | JPY | 750 | 770 | 749 | 766 | 766 | +6 (+0.79%) | 219,000 |
| 5 Dec 2005 | JPY | 744 | 780 | 744 | 760 | 760 | +16 (+2.15%) | 128,000 |
| 2 Dec 2005 | JPY | 742 | 749 | 740 | 744 | 744 | -6 (-0.80%) | 73,000 |
| 1 Dec 2005 | JPY | 743 | 750 | 743 | 750 | 750 | +6 (+0.81%) | 62,000 |
| 30 Nov 2005 | JPY | 761 | 761 | 744 | 744 | 744 | -11 (-1.46%) | 72,000 |
| 29 Nov 2005 | JPY | 735 | 755 | 734 | 755 | 755 | +21 (+2.86%) | 129,000 |
| 28 Nov 2005 | JPY | 716 | 735 | 716 | 734 | 734 | +18 (+2.51%) | 172,000 |
| 25 Nov 2005 | JPY | 712 | 716 | 710 | 716 | 716 | +4 (+0.56%) | 79,000 |
