| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | JPY | 772 | 777 | 760 | 760 | 760 | -12 (-1.55%) | 554,000 |
| 18 Nov 2005 | JPY | 784 | 785 | 766 | 772 | 772 | -11 (-1.40%) | 397,000 |
| 17 Nov 2005 | JPY | 750 | 785 | 750 | 783 | 783 | +39 (+5.24%) | 947,000 |
| 16 Nov 2005 | JPY | 738 | 745 | 727 | 744 | 744 | +6 (+0.81%) | 300,000 |
| 15 Nov 2005 | JPY | 736 | 740 | 731 | 738 | 738 | +6 (+0.82%) | 326,000 |
| 14 Nov 2005 | JPY | 730 | 745 | 727 | 732 | 732 | +6 (+0.83%) | 617,000 |
| 11 Nov 2005 | JPY | 740 | 745 | 724 | 726 | 726 | -15 (-2.02%) | 665,000 |
| 10 Nov 2005 | JPY | 742 | 751 | 735 | 741 | 741 | -10 (-1.33%) | 437,000 |
| 9 Nov 2005 | JPY | 746 | 759 | 745 | 751 | 751 | +4 (+0.54%) | 592,000 |
| 8 Nov 2005 | JPY | 774 | 774 | 739 | 747 | 747 | -32 (-4.11%) | 850,000 |
| 7 Nov 2005 | JPY | 788 | 788 | 766 | 779 | 779 | +21 (+2.77%) | 1,542,000 |
| 4 Nov 2005 | JPY | 725 | 758 | 705 | 758 | 758 | +49 (+6.91%) | 1,634,000 |
| 3 Nov 2005 | JPY | 709 | 709 | 709 | 709 | 709 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 706 | 712 | 705 | 709 | 709 | +7 (+1.00%) | 634,000 |
| 1 Nov 2005 | JPY | 698 | 703 | 695 | 702 | 702 | +13 (+1.89%) | 412,000 |
| 31 Oct 2005 | JPY | 682 | 696 | 673 | 689 | 689 | +24 (+3.61%) | 659,000 |
| 28 Oct 2005 | JPY | 681 | 681 | 661 | 665 | 665 | -18 (-2.64%) | 636,000 |
| 27 Oct 2005 | JPY | 666 | 683 | 665 | 683 | 683 | +20 (+3.02%) | 801,000 |
| 26 Oct 2005 | JPY | 654 | 663 | 650 | 663 | 663 | +11 (+1.69%) | 390,000 |
| 25 Oct 2005 | JPY | 647 | 656 | 646 | 652 | 652 | -3 (-0.46%) | 575,000 |
| 24 Oct 2005 | JPY | 656 | 660 | 652 | 655 | 655 | +5 (+0.77%) | 207,000 |
| 21 Oct 2005 | JPY | 648 | 655 | 645 | 650 | 650 | -9 (-1.37%) | 655,000 |
| 20 Oct 2005 | JPY | 656 | 665 | 655 | 659 | 659 | +13 (+2.01%) | 895,000 |
| 19 Oct 2005 | JPY | 648 | 653 | 642 | 646 | 646 | -8 (-1.22%) | 476,000 |
| 18 Oct 2005 | JPY | 650 | 660 | 650 | 654 | 654 | +7 (+1.08%) | 537,000 |
| 17 Oct 2005 | JPY | 670 | 672 | 644 | 647 | 647 | -21 (-3.14%) | 860,000 |
| 14 Oct 2005 | JPY | 670 | 678 | 650 | 668 | 668 | -1 (-0.15%) | 1,413,000 |
| 13 Oct 2005 | JPY | 660 | 669 | 658 | 669 | 669 | +12 (+1.83%) | 1,281,000 |
| 12 Oct 2005 | JPY | 648 | 661 | 647 | 657 | 657 | +13 (+2.02%) | 1,063,000 |
| 11 Oct 2005 | JPY | 630 | 644 | 626 | 644 | 644 | +24 (+3.87%) | 544,000 |
