| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 607 | 620 | 606 | 620 | 620 | +14 (+2.31%) | 12,000 |
| 3 Jan 2006 | JPY | 606 | 606 | 606 | 606 | 606 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 606 | 606 | 606 | 606 | 606 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 615 | 629.5 | 606 | 606 | 606 | -19 (-3.04%) | 24,000 |
| 29 Dec 2005 | JPY | 605 | 626.5 | 605 | 625 | 625 | +20 (+3.31%) | 108,000 |
| 28 Dec 2005 | JPY | 577.5 | 610 | 577.5 | 605 | 605 | +22.5 (+3.86%) | 30,000 |
| 27 Dec 2005 | JPY | 585 | 585 | 582.5 | 582.5 | 582.5 | +1 (+0.17%) | 26,000 |
| 26 Dec 2005 | JPY | 582 | 585 | 581.5 | 581.5 | 581.5 | -6 (-1.02%) | 74,000 |
| 23 Dec 2005 | JPY | 587.5 | 587.5 | 587.5 | 587.5 | 587.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 588 | 590 | 587.5 | 587.5 | 587.5 | 0.0 (0.0%) | 24,000 |
| 21 Dec 2005 | JPY | 575 | 595 | 574.5 | 587.5 | 587.5 | +18.5 (+3.25%) | 52,000 |
| 20 Dec 2005 | JPY | 565 | 569 | 565 | 569 | 569 | +4 (+0.71%) | 16,000 |
| 19 Dec 2005 | JPY | 570 | 571 | 563 | 565 | 565 | +2.5 (+0.44%) | 60,000 |
| 16 Dec 2005 | JPY | 564 | 565 | 560 | 562.5 | 562.5 | -7.5 (-1.32%) | 20,000 |
| 15 Dec 2005 | JPY | 549.5 | 570 | 548 | 570 | 570 | -10 (-1.72%) | 70,000 |
| 14 Dec 2005 | JPY | 579.5 | 580 | 579.5 | 580 | 580 | -5 (-0.85%) | 10,000 |
| 13 Dec 2005 | JPY | 585 | 585 | 585 | 585 | 585 | +6.5 (+1.12%) | 2,000 |
| 12 Dec 2005 | JPY | 576.5 | 578.5 | 576.5 | 578.5 | 578.5 | +3 (+0.52%) | 22,000 |
| 9 Dec 2005 | JPY | 574.5 | 575.5 | 574.5 | 575.5 | 575.5 | -9.5 (-1.62%) | 8,000 |
| 8 Dec 2005 | JPY | 590.5 | 591.5 | 585 | 585 | 585 | -6.5 (-1.10%) | 22,000 |
| 7 Dec 2005 | JPY | 599.5 | 600 | 591.5 | 591.5 | 591.5 | -7.5 (-1.25%) | 50,000 |
| 6 Dec 2005 | JPY | 600 | 601 | 598 | 599 | 599 | +4 (+0.67%) | 22,000 |
| 5 Dec 2005 | JPY | 600 | 600.5 | 595 | 595 | 595 | -0.5 (-0.08%) | 46,000 |
| 2 Dec 2005 | JPY | 598.5 | 599 | 595 | 595.5 | 595.5 | +0.5 (+0.08%) | 40,000 |
| 1 Dec 2005 | JPY | 590 | 596 | 590 | 595 | 595 | -3.5 (-0.58%) | 32,000 |
| 30 Nov 2005 | JPY | 584.5 | 598.5 | 584.5 | 598.5 | 598.5 | +16 (+2.75%) | 20,000 |
| 29 Nov 2005 | JPY | 589.5 | 590 | 580 | 582.5 | 582.5 | -7.5 (-1.27%) | 70,000 |
| 28 Nov 2005 | JPY | 565 | 600 | 565 | 590 | 590 | +27.5 (+4.89%) | 106,000 |
| 25 Nov 2005 | JPY | 553 | 562.5 | 553 | 562.5 | 562.5 | +10 (+1.81%) | 86,000 |
| 24 Nov 2005 | JPY | 545 | 552.5 | 545 | 552.5 | 552.5 | +10 (+1.84%) | 28,000 |
