| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | JPY | 542.5 | 542.5 | 542.5 | 542.5 | 542.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 543 | 543 | 542.5 | 542.5 | 542.5 | +2.5 (+0.46%) | 22,000 |
| 21 Nov 2005 | JPY | 540 | 542 | 539 | 540 | 540 | +2 (+0.37%) | 24,000 |
| 18 Nov 2005 | JPY | 536.5 | 538 | 536.5 | 538 | 538 | 0.0 (0.0%) | 4,000 |
| 17 Nov 2005 | JPY | 530.5 | 545 | 530 | 538 | 538 | +8 (+1.51%) | 62,000 |
| 16 Nov 2005 | JPY | 535 | 536 | 525 | 530 | 530 | -7 (-1.30%) | 34,000 |
| 15 Nov 2005 | JPY | 554.5 | 555 | 535 | 537 | 537 | -25.5 (-4.53%) | 66,000 |
| 14 Nov 2005 | JPY | 550 | 570.5 | 550 | 562.5 | 562.5 | +22.5 (+4.17%) | 44,000 |
| 11 Nov 2005 | JPY | 540 | 542.5 | 534 | 540 | 540 | +5 (+0.93%) | 26,000 |
| 10 Nov 2005 | JPY | 525 | 535 | 525 | 535 | 535 | +15 (+2.88%) | 12,000 |
| 9 Nov 2005 | JPY | 555 | 559.5 | 519 | 520 | 520 | -37.5 (-6.73%) | 80,000 |
| 8 Nov 2005 | JPY | 572.5 | 580 | 557.5 | 557.5 | 557.5 | -7.5 (-1.33%) | 60,000 |
| 7 Nov 2005 | JPY | 544.5 | 569.5 | 540 | 565 | 565 | +15.5 (+2.82%) | 62,000 |
| 4 Nov 2005 | JPY | 519.5 | 549.5 | 519.5 | 549.5 | 549.5 | +34.5 (+6.70%) | 50,000 |
| 3 Nov 2005 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 497 | 515 | 497 | 515 | 515 | +19.5 (+3.94%) | 22,000 |
| 1 Nov 2005 | JPY | 493 | 495.5 | 493 | 495.5 | 495.5 | +2.5 (+0.51%) | 18,000 |
| 31 Oct 2005 | JPY | 495 | 495 | 492.5 | 493 | 493 | +1.5 (+0.31%) | 16,000 |
| 28 Oct 2005 | JPY | 489 | 492 | 489 | 491.5 | 491.5 | +3 (+0.61%) | 38,000 |
| 27 Oct 2005 | JPY | 488.5 | 489.5 | 488 | 488.5 | 488.5 | -0.5 (-0.10%) | 12,000 |
| 26 Oct 2005 | JPY | 488.5 | 489 | 488.5 | 489 | 489 | 0.0 (0.0%) | 4,000 |
| 25 Oct 2005 | JPY | 488.5 | 489 | 488.5 | 489 | 489 | -1 (-0.20%) | 24,000 |
| 24 Oct 2005 | JPY | 490 | 490.5 | 488.5 | 490 | 490 | +1 (+0.20%) | 16,000 |
| 21 Oct 2005 | JPY | 487.5 | 489 | 487.5 | 489 | 489 | +3 (+0.62%) | 12,000 |
| 20 Oct 2005 | JPY | 486 | 486 | 485.5 | 486 | 486 | 0.0 (0.0%) | 8,000 |
| 19 Oct 2005 | JPY | 486 | 487.5 | 486 | 486 | 486 | 0.0 (0.0%) | 40,000 |
| 18 Oct 2005 | JPY | 486 | 487 | 486 | 486 | 486 | +1 (+0.21%) | 6,000 |
| 17 Oct 2005 | JPY | 482.5 | 486 | 482.5 | 485 | 485 | +1.5 (+0.31%) | 20,000 |
| 14 Oct 2005 | JPY | 482.5 | 484.5 | 482 | 483.5 | 483.5 | +1 (+0.21%) | 52,000 |
| 13 Oct 2005 | JPY | 482.5 | 482.5 | 482 | 482.5 | 482.5 | 0.0 (0.0%) | 10,000 |
