| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | JPY | 1,026 | 1,026 | 1,026 | 1,026 | 1,026 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 1,040 | 1,040 | 1,013 | 1,026 | 1,026 | +4 (+0.39%) | 431,000 |
| 29 Dec 2005 | JPY | 1,004 | 1,024 | 1,004 | 1,022 | 1,022 | +28 (+2.82%) | 597,000 |
| 28 Dec 2005 | JPY | 982 | 994 | 955 | 994 | 994 | +22 (+2.26%) | 451,000 |
| 27 Dec 2005 | JPY | 977 | 994 | 966 | 972 | 972 | -8 (-0.82%) | 287,000 |
| 26 Dec 2005 | JPY | 980 | 983 | 973 | 980 | 980 | +16 (+1.66%) | 297,000 |
| 23 Dec 2005 | JPY | 964 | 964 | 964 | 964 | 964 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 967 | 967 | 940 | 964 | 964 | -5 (-0.52%) | 439,000 |
| 21 Dec 2005 | JPY | 981 | 988 | 957 | 969 | 969 | -2 (-0.21%) | 495,000 |
| 20 Dec 2005 | JPY | 969 | 980 | 936 | 971 | 971 | +46 (+4.97%) | 741,000 |
| 19 Dec 2005 | JPY | 939 | 953 | 917 | 925 | 925 | -24 (-2.53%) | 720,000 |
| 16 Dec 2005 | JPY | 955 | 970 | 934 | 949 | 949 | -26 (-2.67%) | 1,443,000 |
| 15 Dec 2005 | JPY | 965 | 985 | 934 | 975 | 975 | +5 (+0.52%) | 1,021,000 |
| 14 Dec 2005 | JPY | 1,010 | 1,010 | 960 | 970 | 970 | -38 (-3.77%) | 1,002,000 |
| 13 Dec 2005 | JPY | 990 | 1,012 | 968 | 1,008 | 1,008 | -9 (-0.88%) | 1,688,000 |
| 12 Dec 2005 | JPY | 979 | 1,017 | 957 | 1,017 | 1,017 | +79 (+8.42%) | 1,051,000 |
| 9 Dec 2005 | JPY | 916 | 958 | 912 | 938 | 938 | +65 (+7.45%) | 1,561,000 |
| 8 Dec 2005 | JPY | 912 | 927 | 855 | 873 | 873 | -49 (-5.31%) | 1,582,000 |
| 7 Dec 2005 | JPY | 927 | 937 | 911 | 922 | 922 | -8 (-0.86%) | 868,000 |
| 6 Dec 2005 | JPY | 968 | 968 | 923 | 930 | 930 | -40 (-4.12%) | 1,273,000 |
| 5 Dec 2005 | JPY | 915 | 985 | 905 | 970 | 970 | +65 (+7.18%) | 1,949,000 |
| 2 Dec 2005 | JPY | 889 | 910 | 870 | 905 | 905 | +38 (+4.38%) | 983,000 |
| 1 Dec 2005 | JPY | 858 | 876 | 852 | 867 | 867 | +31 (+3.71%) | 588,000 |
| 30 Nov 2005 | JPY | 834 | 860 | 834 | 836 | 836 | +2 (+0.24%) | 928,000 |
| 29 Nov 2005 | JPY | 789 | 848 | 789 | 834 | 834 | +49 (+6.24%) | 1,662,000 |
| 28 Nov 2005 | JPY | 774 | 787 | 769 | 785 | 785 | +17 (+2.21%) | 491,000 |
| 25 Nov 2005 | JPY | 770 | 774 | 755 | 768 | 768 | +8 (+1.05%) | 354,000 |
| 24 Nov 2005 | JPY | 788 | 788 | 760 | 760 | 760 | -21 (-2.69%) | 592,000 |
| 23 Nov 2005 | JPY | 781 | 781 | 781 | 781 | 781 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 760 | 781 | 760 | 781 | 781 | +21 (+2.76%) | 474,000 |
