| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 512 | 512 | 500 | 500 | 500 | -12 (-2.34%) | 6,000 |
| 21 Dec 2005 | JPY | 512 | 512 | 508 | 512 | 512 | -2 (-0.39%) | 7,000 |
| 20 Dec 2005 | JPY | 514 | 516 | 506 | 514 | 514 | +2 (+0.39%) | 7,500 |
| 19 Dec 2005 | JPY | 508 | 520 | 506 | 512 | 512 | +12 (+2.40%) | 16,000 |
| 16 Dec 2005 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 15,000 |
| 15 Dec 2005 | JPY | 498 | 506 | 498 | 500 | 500 | +2 (+0.40%) | 10,500 |
| 14 Dec 2005 | JPY | 500 | 514 | 492 | 498 | 498 | 0.0 (0.0%) | 22,500 |
| 13 Dec 2005 | JPY | 516 | 516 | 492 | 498 | 498 | -8 (-1.58%) | 42,500 |
| 12 Dec 2005 | JPY | 492 | 578 | 492 | 506 | 506 | +24 (+4.98%) | 527,500 |
| 9 Dec 2005 | JPY | 480 | 488 | 478 | 482 | 482 | 0.0 (0.0%) | 17,500 |
| 8 Dec 2005 | JPY | 482 | 486 | 480 | 482 | 482 | +4 (+0.84%) | 5,500 |
| 7 Dec 2005 | JPY | 486 | 486 | 476 | 478 | 478 | -4 (-0.83%) | 5,500 |
| 6 Dec 2005 | JPY | 490 | 490 | 480 | 482 | 482 | 0.0 (0.0%) | 13,500 |
| 5 Dec 2005 | JPY | 480 | 496 | 476 | 482 | 482 | +8 (+1.69%) | 33,000 |
| 2 Dec 2005 | JPY | 488 | 488 | 472 | 474 | 474 | -8 (-1.66%) | 37,000 |
| 1 Dec 2005 | JPY | 472 | 552 | 472 | 482 | 482 | +18 (+3.88%) | 334,500 |
| 30 Nov 2005 | JPY | 468 | 470 | 464 | 464 | 464 | -2 (-0.43%) | 6,000 |
| 29 Nov 2005 | JPY | 460 | 466 | 460 | 466 | 466 | 0.0 (0.0%) | 2,000 |
| 28 Nov 2005 | JPY | 468 | 468 | 462 | 466 | 466 | +4 (+0.87%) | 9,000 |
| 25 Nov 2005 | JPY | 472 | 472 | 462 | 462 | 462 | -6 (-1.28%) | 7,500 |
| 24 Nov 2005 | JPY | 468 | 476 | 466 | 468 | 468 | -10 (-2.09%) | 18,000 |
| 23 Nov 2005 | JPY | 478 | 478 | 478 | 478 | 478 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 470 | 478 | 468 | 478 | 478 | +8 (+1.70%) | 5,000 |
| 21 Nov 2005 | JPY | 470 | 470 | 466 | 470 | 470 | 0.0 (0.0%) | 4,500 |
| 18 Nov 2005 | JPY | 472 | 476 | 468 | 470 | 470 | 0.0 (0.0%) | 6,000 |
| 17 Nov 2005 | JPY | 488 | 488 | 466 | 470 | 470 | -28 (-5.62%) | 27,500 |
| 16 Nov 2005 | JPY | 464 | 500 | 456 | 498 | 498 | +30 (+6.41%) | 135,500 |
| 15 Nov 2005 | JPY | 472 | 476 | 462 | 468 | 468 | -4 (-0.85%) | 13,500 |
| 14 Nov 2005 | JPY | 482 | 482 | 472 | 472 | 472 | -12 (-2.48%) | 11,500 |
| 11 Nov 2005 | JPY | 480 | 484 | 474 | 484 | 484 | -4 (-0.82%) | 8,500 |
