| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | JPY | 432 | 432 | 432 | 432 | 432 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 455 | 455 | 432 | 432 | 432 | -23 (-5.05%) | 23,000 |
| 29 Dec 2005 | JPY | 440 | 455 | 436 | 455 | 455 | +20 (+4.60%) | 90,000 |
| 28 Dec 2005 | JPY | 421 | 435 | 421 | 435 | 435 | +19 (+4.57%) | 52,000 |
| 27 Dec 2005 | JPY | 421 | 421 | 415 | 416 | 416 | -4 (-0.95%) | 21,000 |
| 26 Dec 2005 | JPY | 416 | 420 | 410 | 420 | 420 | +5 (+1.20%) | 38,000 |
| 23 Dec 2005 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 419 | 420 | 411 | 415 | 415 | +2 (+0.48%) | 44,000 |
| 21 Dec 2005 | JPY | 398 | 416 | 397 | 413 | 413 | +10 (+2.48%) | 70,000 |
| 20 Dec 2005 | JPY | 407 | 407 | 402 | 403 | 403 | -6 (-1.47%) | 14,000 |
| 19 Dec 2005 | JPY | 421 | 421 | 402 | 409 | 409 | -8 (-1.92%) | 33,000 |
| 16 Dec 2005 | JPY | 415 | 420 | 415 | 417 | 417 | +7 (+1.71%) | 80,000 |
| 15 Dec 2005 | JPY | 399 | 410 | 395 | 410 | 410 | +16 (+4.06%) | 16,000 |
| 14 Dec 2005 | JPY | 400 | 400 | 394 | 394 | 394 | -6 (-1.50%) | 16,000 |
| 13 Dec 2005 | JPY | 400 | 405 | 394 | 400 | 400 | 0.0 (0.0%) | 30,000 |
| 12 Dec 2005 | JPY | 401 | 401 | 395 | 400 | 400 | 0.0 (0.0%) | 24,000 |
| 9 Dec 2005 | JPY | 398 | 405 | 395 | 400 | 400 | +5 (+1.27%) | 10,000 |
| 8 Dec 2005 | JPY | 407 | 407 | 387 | 395 | 395 | -15 (-3.66%) | 39,000 |
| 7 Dec 2005 | JPY | 415 | 415 | 405 | 410 | 410 | -7 (-1.68%) | 32,000 |
| 6 Dec 2005 | JPY | 429 | 430 | 417 | 417 | 417 | -17 (-3.92%) | 46,000 |
| 5 Dec 2005 | JPY | 430 | 439 | 415 | 434 | 434 | +26 (+6.37%) | 170,000 |
| 2 Dec 2005 | JPY | 387 | 410 | 381 | 408 | 408 | +31 (+8.22%) | 255,000 |
| 1 Dec 2005 | JPY | 371 | 410 | 371 | 377 | 377 | +11 (+3.01%) | 117,000 |
| 30 Nov 2005 | JPY | 364 | 371 | 360 | 366 | 366 | +2 (+0.55%) | 38,000 |
| 29 Nov 2005 | JPY | 366 | 366 | 363 | 364 | 364 | -2 (-0.55%) | 29,000 |
| 28 Nov 2005 | JPY | 370 | 370 | 366 | 366 | 366 | +1 (+0.27%) | 22,000 |
| 25 Nov 2005 | JPY | 370 | 375 | 363 | 365 | 365 | 0.0 (0.0%) | 34,000 |
| 24 Nov 2005 | JPY | 372 | 372 | 364 | 365 | 365 | +2 (+0.55%) | 61,000 |
| 23 Nov 2005 | JPY | 363 | 363 | 363 | 363 | 363 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 394 | 396 | 360 | 363 | 363 | -11 (-2.94%) | 153,000 |
