| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | JPY | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 2,690 | 2,690 | 2,650 | 2,680 | 2,680 | -10 (-0.37%) | 32,090 |
| 29 Dec 2005 | JPY | 2,710 | 2,710 | 2,670 | 2,690 | 2,690 | -20 (-0.74%) | 45,490 |
| 28 Dec 2005 | JPY | 2,680 | 2,730 | 2,640 | 2,710 | 2,710 | +30 (+1.12%) | 37,120 |
| 27 Dec 2005 | JPY | 2,700 | 2,710 | 2,650 | 2,680 | 2,680 | -30 (-1.11%) | 73,620 |
| 26 Dec 2005 | JPY | 2,860 | 2,860 | 2,700 | 2,710 | 2,710 | -110 (-3.90%) | 106,670 |
| 23 Dec 2005 | JPY | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 2,850 | 2,860 | 2,800 | 2,820 | 2,820 | +20 (+0.71%) | 63,090 |
| 21 Dec 2005 | JPY | 2,920 | 2,920 | 2,800 | 2,800 | 2,800 | -130 (-4.44%) | 130,750 |
| 20 Dec 2005 | JPY | 2,760 | 2,980 | 2,750 | 2,930 | 2,930 | +220 (+8.12%) | 331,000 |
| 19 Dec 2005 | JPY | 2,690 | 2,800 | 2,640 | 2,710 | 2,710 | +70 (+2.65%) | 104,160 |
| 16 Dec 2005 | JPY | 2,750 | 2,760 | 2,620 | 2,640 | 2,640 | -130 (-4.69%) | 88,160 |
| 15 Dec 2005 | JPY | 2,810 | 2,830 | 2,760 | 2,770 | 2,770 | -10 (-0.36%) | 47,250 |
| 14 Dec 2005 | JPY | 2,840 | 2,870 | 2,760 | 2,780 | 2,780 | -60 (-2.11%) | 82,060 |
| 13 Dec 2005 | JPY | 2,870 | 2,900 | 2,820 | 2,840 | 2,840 | -60 (-2.07%) | 91,200 |
| 12 Dec 2005 | JPY | 2,860 | 2,910 | 2,830 | 2,900 | 2,900 | +40 (+1.40%) | 104,440 |
| 9 Dec 2005 | JPY | 2,820 | 2,890 | 2,820 | 2,860 | 2,860 | +40 (+1.42%) | 77,510 |
| 8 Dec 2005 | JPY | 2,920 | 2,940 | 2,800 | 2,820 | 2,820 | -140 (-4.73%) | 112,690 |
| 7 Dec 2005 | JPY | 2,850 | 2,960 | 2,780 | 2,960 | 2,960 | +180 (+6.47%) | 219,530 |
| 6 Dec 2005 | JPY | 2,960 | 2,990 | 2,730 | 2,780 | 2,780 | -180 (-6.08%) | 482,850 |
| 5 Dec 2005 | JPY | 3,180 | 3,190 | 2,850 | 2,960 | 2,960 | -280 (-8.64%) | 670,140 |
| 2 Dec 2005 | JPY | 3,280 | 3,290 | 3,160 | 3,240 | 3,240 | +40 (+1.25%) | 112,530 |
| 1 Dec 2005 | JPY | 3,140 | 3,210 | 3,080 | 3,200 | 3,200 | +110 (+3.56%) | 115,040 |
| 30 Nov 2005 | JPY | 3,050 | 3,230 | 3,030 | 3,090 | 3,090 | +90 (+3%) | 204,280 |
| 29 Nov 2005 | JPY | 3,130 | 3,140 | 3,000 | 3,000 | 3,000 | -140 (-4.46%) | 197,150 |
| 28 Nov 2005 | JPY | 3,360 | 3,460 | 3,130 | 3,140 | 3,140 | -370 (-10.54%) | 300,510 |
| 25 Nov 2005 | JPY | 3,350 | 3,540 | 3,220 | 3,510 | 3,510 | +150 (+4.46%) | 169,000 |
| 24 Nov 2005 | JPY | 3,550 | 3,590 | 3,310 | 3,360 | 3,360 | -290 (-7.95%) | 147,350 |
| 23 Nov 2005 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
