| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | JPY | 560 | 572 | 560 | 572 | 572 | +20 (+3.62%) | 14,000 |
| 6 Feb 2006 | JPY | 553 | 562 | 552 | 552 | 552 | -1 (-0.18%) | 10,000 |
| 3 Feb 2006 | JPY | 565 | 565 | 551 | 553 | 553 | -2 (-0.36%) | 5,000 |
| 2 Feb 2006 | JPY | 564 | 564 | 555 | 555 | 555 | -9 (-1.60%) | 3,000 |
| 1 Feb 2006 | JPY | 556 | 573 | 556 | 564 | 564 | +18 (+3.30%) | 15,000 |
| 31 Jan 2006 | JPY | 560 | 560 | 546 | 546 | 546 | -16 (-2.85%) | 28,000 |
| 30 Jan 2006 | JPY | 580 | 592 | 562 | 562 | 562 | +1 (+0.18%) | 24,000 |
| 27 Jan 2006 | JPY | 554 | 562 | 552 | 561 | 561 | +18 (+3.31%) | 16,000 |
| 26 Jan 2006 | JPY | 570 | 570 | 543 | 543 | 543 | -25 (-4.40%) | 13,000 |
| 25 Jan 2006 | JPY | 556 | 570 | 556 | 568 | 568 | +2 (+0.35%) | 4,000 |
| 24 Jan 2006 | JPY | 569 | 569 | 535 | 566 | 566 | -1 (-0.18%) | 13,000 |
| 23 Jan 2006 | JPY | 569 | 569 | 550 | 567 | 567 | -15 (-2.58%) | 18,000 |
| 20 Jan 2006 | JPY | 591 | 596 | 576 | 582 | 582 | +32 (+5.82%) | 43,000 |
| 19 Jan 2006 | JPY | 512 | 590 | 512 | 550 | 550 | +36 (+7.00%) | 69,000 |
| 18 Jan 2006 | JPY | 595 | 595 | 510 | 514 | 514 | -86 (-14.33%) | 59,000 |
| 17 Jan 2006 | JPY | 619 | 619 | 600 | 600 | 600 | -29 (-4.61%) | 70,000 |
| 16 Jan 2006 | JPY | 619 | 649 | 595 | 629 | 629 | -32 (-4.84%) | 185,000 |
| 13 Jan 2006 | JPY | 690 | 697 | 660 | 661 | 661 | +11 (+1.69%) | 70,000 |
| 12 Jan 2006 | JPY | 600 | 650 | 600 | 650 | 650 | +60 (+10.17%) | 141,000 |
| 11 Jan 2006 | JPY | 590 | 597 | 586 | 590 | 590 | +8 (+1.37%) | 40,000 |
| 10 Jan 2006 | JPY | 580 | 594 | 580 | 582 | 582 | +5 (+0.87%) | 31,000 |
| 9 Jan 2006 | JPY | 577 | 577 | 577 | 577 | 577 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 593 | 593 | 570 | 577 | 577 | -8 (-1.37%) | 40,000 |
| 5 Jan 2006 | JPY | 575 | 585 | 555 | 585 | 585 | +20 (+3.54%) | 55,000 |
| 4 Jan 2006 | JPY | 545 | 570 | 543 | 565 | 565 | +17 (+3.10%) | 27,000 |
| 3 Jan 2006 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 540 | 548 | 540 | 548 | 548 | -3 (-0.54%) | 2,000 |
| 29 Dec 2005 | JPY | 520 | 578 | 518 | 551 | 551 | +44 (+8.68%) | 66,000 |
| 28 Dec 2005 | JPY | 500 | 508 | 500 | 507 | 507 | +11 (+2.22%) | 15,000 |
