| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | JPY | 102,500 | 102,500 | 99,500 | 101,000 | 101,000 | -1,500 (-1.46%) | 646 |
| 14 Dec 2005 | JPY | 104,400 | 104,400 | 101,000 | 102,500 | 102,500 | -2,300 (-2.19%) | 449 |
| 13 Dec 2005 | JPY | 105,400 | 105,600 | 104,300 | 104,800 | 104,800 | -600 (-0.57%) | 421 |
| 12 Dec 2005 | JPY | 105,600 | 106,000 | 105,000 | 105,400 | 105,400 | +1,500 (+1.44%) | 539 |
| 9 Dec 2005 | JPY | 103,900 | 103,900 | 103,900 | 103,900 | 103,900 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 102,300 | 104,000 | 102,300 | 103,900 | 103,900 | +1,600 (+1.56%) | 766 |
| 7 Dec 2005 | JPY | 102,000 | 103,300 | 102,000 | 102,300 | 102,300 | +1,300 (+1.29%) | 693 |
| 6 Dec 2005 | JPY | 100,300 | 103,000 | 100,100 | 101,000 | 101,000 | +1,000 (+1%) | 441 |
| 5 Dec 2005 | JPY | 98,700 | 100,000 | 98,600 | 100,000 | 100,000 | +1,500 (+1.52%) | 515 |
| 2 Dec 2005 | JPY | 98,500 | 99,800 | 98,100 | 98,500 | 98,500 | -1,000 (-1.01%) | 451 |
| 1 Dec 2005 | JPY | 99,200 | 99,900 | 99,000 | 99,500 | 99,500 | +400 (+0.40%) | 175 |
| 30 Nov 2005 | JPY | 99,800 | 100,300 | 99,000 | 99,100 | 99,100 | -1,000 (-1.00%) | 215 |
| 29 Nov 2005 | JPY | 100,000 | 100,500 | 99,700 | 100,100 | 100,100 | 0.0 (0.0%) | 238 |
| 28 Nov 2005 | JPY | 100,500 | 100,500 | 99,500 | 100,100 | 100,100 | -400 (-0.40%) | 209 |
| 25 Nov 2005 | JPY | 100,000 | 100,900 | 99,300 | 100,500 | 100,500 | +400 (+0.40%) | 285 |
| 24 Nov 2005 | JPY | 100,500 | 100,900 | 99,600 | 100,100 | 100,100 | -400 (-0.40%) | 581 |
| 23 Nov 2005 | JPY | 100,500 | 100,500 | 100,500 | 100,500 | 100,500 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 100,900 | 100,900 | 99,100 | 100,500 | 100,500 | +400 (+0.40%) | 373 |
| 21 Nov 2005 | JPY | 100,000 | 101,000 | 100,000 | 100,100 | 100,100 | +200 (+0.20%) | 381 |
| 18 Nov 2005 | JPY | 100,000 | 100,000 | 99,000 | 99,900 | 99,900 | 0.0 (0.0%) | 329 |
| 17 Nov 2005 | JPY | 99,500 | 99,900 | 98,700 | 99,900 | 99,900 | +400 (+0.40%) | 190 |
| 16 Nov 2005 | JPY | 100,000 | 100,000 | 98,700 | 99,500 | 99,500 | +500 (+0.51%) | 155 |
| 15 Nov 2005 | JPY | 99,300 | 100,000 | 98,600 | 99,000 | 99,000 | -200 (-0.20%) | 173 |
| 14 Nov 2005 | JPY | 100,200 | 100,200 | 98,500 | 99,200 | 99,200 | -800 (-0.80%) | 236 |
| 11 Nov 2005 | JPY | 100,000 | 100,300 | 99,600 | 100,000 | 100,000 | 0.0 (0.0%) | 214 |
| 10 Nov 2005 | JPY | 99,000 | 100,000 | 99,000 | 100,000 | 100,000 | +900 (+0.91%) | 135 |
| 9 Nov 2005 | JPY | 98,500 | 100,000 | 98,500 | 99,100 | 99,100 | +100 (+0.10%) | 105 |
| 8 Nov 2005 | JPY | 99,800 | 99,900 | 98,300 | 99,000 | 99,000 | -1,500 (-1.49%) | 212 |
| 7 Nov 2005 | JPY | 100,100 | 100,500 | 98,100 | 100,500 | 100,500 | +600 (+0.60%) | 230 |
| 4 Nov 2005 | JPY | 100,500 | 101,000 | 99,600 | 99,900 | 99,900 | +200 (+0.20%) | 218 |
