| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 3,850 | 3,940 | 3,670 | 3,900 | 3,900 | -40 (-1.02%) | 136,860 |
| 17 Nov 2005 | JPY | 4,010 | 4,010 | 3,910 | 3,940 | 3,940 | -70 (-1.75%) | 85,570 |
| 16 Nov 2005 | JPY | 4,070 | 4,080 | 3,880 | 4,010 | 4,010 | +140 (+3.62%) | 255,830 |
| 15 Nov 2005 | JPY | 3,560 | 3,980 | 3,560 | 3,870 | 3,870 | +460 (+13.49%) | 510,430 |
| 14 Nov 2005 | JPY | 3,360 | 3,480 | 3,250 | 3,410 | 3,410 | -90 (-2.57%) | 185,720 |
| 11 Nov 2005 | JPY | 3,350 | 3,650 | 3,290 | 3,500 | 3,500 | +170 (+5.11%) | 887,000 |
| 10 Nov 2005 | JPY | 3,000 | 3,370 | 3,000 | 3,330 | 3,330 | +330 (+11%) | 332,300 |
| 9 Nov 2005 | JPY | 3,090 | 3,120 | 2,980 | 3,000 | 3,000 | 0.0 (0.0%) | 133,340 |
| 8 Nov 2005 | JPY | 2,850 | 3,130 | 2,840 | 3,000 | 3,000 | +100 (+3.45%) | 387,080 |
| 7 Nov 2005 | JPY | 2,750 | 2,920 | 2,710 | 2,900 | 2,900 | +220 (+8.21%) | 266,870 |
| 4 Nov 2005 | JPY | 2,630 | 2,750 | 2,620 | 2,680 | 2,680 | +90 (+3.47%) | 181,420 |
| 3 Nov 2005 | JPY | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 2,530 | 2,610 | 2,530 | 2,590 | 2,590 | +80 (+3.19%) | 100,930 |
| 1 Nov 2005 | JPY | 2,510 | 2,530 | 2,470 | 2,510 | 2,510 | -20 (-0.79%) | 53,920 |
| 31 Oct 2005 | JPY | 2,570 | 2,650 | 2,490 | 2,530 | 2,530 | -90 (-3.44%) | 130,920 |
| 28 Oct 2005 | JPY | 2,500 | 2,700 | 2,480 | 2,620 | 2,620 | +190 (+7.82%) | 340,960 |
| 27 Oct 2005 | JPY | 2,390 | 2,430 | 2,350 | 2,430 | 2,430 | +70 (+2.97%) | 65,750 |
| 26 Oct 2005 | JPY | 2,360 | 2,370 | 2,330 | 2,360 | 2,360 | +10 (+0.43%) | 30,900 |
| 25 Oct 2005 | JPY | 2,320 | 2,370 | 2,300 | 2,350 | 2,350 | +40 (+1.73%) | 42,450 |
| 24 Oct 2005 | JPY | 2,290 | 2,310 | 2,250 | 2,310 | 2,310 | +40 (+1.76%) | 31,850 |
| 21 Oct 2005 | JPY | 2,280 | 2,300 | 2,240 | 2,270 | 2,270 | -40 (-1.73%) | 37,340 |
| 20 Oct 2005 | JPY | 2,280 | 2,330 | 2,280 | 2,310 | 2,310 | -10 (-0.43%) | 28,330 |
| 19 Oct 2005 | JPY | 2,370 | 2,390 | 2,280 | 2,320 | 2,320 | -50 (-2.11%) | 68,930 |
| 18 Oct 2005 | JPY | 2,300 | 2,390 | 2,260 | 2,370 | 2,370 | +70 (+3.04%) | 63,290 |
| 17 Oct 2005 | JPY | 2,350 | 2,350 | 2,260 | 2,300 | 2,300 | -50 (-2.13%) | 54,600 |
| 14 Oct 2005 | JPY | 2,370 | 2,370 | 2,310 | 2,350 | 2,350 | -10 (-0.42%) | 32,260 |
| 13 Oct 2005 | JPY | 2,390 | 2,400 | 2,350 | 2,360 | 2,360 | -10 (-0.42%) | 33,750 |
| 12 Oct 2005 | JPY | 2,370 | 2,410 | 2,350 | 2,370 | 2,370 | -30 (-1.25%) | 69,130 |
| 11 Oct 2005 | JPY | 2,430 | 2,470 | 2,350 | 2,400 | 2,400 | -50 (-2.04%) | 59,650 |
| 10 Oct 2005 | JPY | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 0.0 (0.0%) | 0 |
