| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 713 | 723 | 712 | 712 | 712 | -8 (-1.11%) | 73,000 |
| 23 Nov 2005 | JPY | 720 | 720 | 720 | 720 | 720 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 714 | 728 | 711 | 720 | 720 | +9 (+1.27%) | 195,000 |
| 21 Nov 2005 | JPY | 715 | 718 | 711 | 711 | 711 | -4 (-0.56%) | 37,000 |
| 18 Nov 2005 | JPY | 715 | 727 | 708 | 715 | 715 | +2 (+0.28%) | 80,000 |
| 17 Nov 2005 | JPY | 694 | 713 | 693 | 713 | 713 | +20 (+2.89%) | 112,000 |
| 16 Nov 2005 | JPY | 680 | 693 | 662 | 693 | 693 | +7 (+1.02%) | 144,000 |
| 15 Nov 2005 | JPY | 694 | 695 | 685 | 686 | 686 | -8 (-1.15%) | 51,000 |
| 14 Nov 2005 | JPY | 698 | 700 | 685 | 694 | 694 | -13 (-1.84%) | 145,000 |
| 11 Nov 2005 | JPY | 713 | 717 | 707 | 707 | 707 | -11 (-1.53%) | 63,000 |
| 10 Nov 2005 | JPY | 710 | 718 | 709 | 718 | 718 | +8 (+1.13%) | 68,000 |
| 9 Nov 2005 | JPY | 719 | 723 | 710 | 710 | 710 | -11 (-1.53%) | 101,000 |
| 8 Nov 2005 | JPY | 726 | 727 | 718 | 721 | 721 | -9 (-1.23%) | 113,000 |
| 7 Nov 2005 | JPY | 709 | 730 | 700 | 730 | 730 | +36 (+5.19%) | 299,000 |
| 4 Nov 2005 | JPY | 686 | 694 | 675 | 694 | 694 | +67 (+10.69%) | 151,000 |
| 3 Nov 2005 | JPY | 627 | 627 | 627 | 627 | 627 | -56 (-8.20%) | 124,000 |
| 2 Nov 2005 | JPY | 682 | 683 | 681 | 683 | 683 | +6 (+0.89%) | 124,000 |
| 1 Nov 2005 | JPY | 680 | 681 | 677 | 677 | 677 | +6 (+0.89%) | 58,000 |
| 31 Oct 2005 | JPY | 672 | 685 | 671 | 671 | 671 | +1 (+0.15%) | 115,000 |
| 28 Oct 2005 | JPY | 670 | 672 | 668 | 670 | 670 | -4 (-0.59%) | 81,000 |
| 27 Oct 2005 | JPY | 681 | 685 | 672 | 674 | 674 | -2 (-0.30%) | 119,000 |
| 26 Oct 2005 | JPY | 661 | 676 | 661 | 676 | 676 | +19 (+2.89%) | 273,000 |
| 25 Oct 2005 | JPY | 643 | 658 | 643 | 657 | 657 | +14 (+2.18%) | 219,000 |
| 24 Oct 2005 | JPY | 653 | 663 | 642 | 643 | 643 | +20 (+3.21%) | 385,000 |
| 21 Oct 2005 | JPY | 627 | 628 | 622 | 623 | 623 | 0.0 (0.0%) | 69,000 |
| 20 Oct 2005 | JPY | 628 | 635 | 623 | 623 | 623 | 0.0 (0.0%) | 102,000 |
| 19 Oct 2005 | JPY | 623 | 628 | 621 | 623 | 623 | -2 (-0.32%) | 108,000 |
| 18 Oct 2005 | JPY | 624 | 626 | 618 | 625 | 625 | +2 (+0.32%) | 87,000 |
| 17 Oct 2005 | JPY | 619 | 630 | 619 | 623 | 623 | +5 (+0.81%) | 180,000 |
| 14 Oct 2005 | JPY | 615 | 619 | 612 | 618 | 618 | +6 (+0.98%) | 113,000 |
