| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 1,065 | 1,067.5 | 1,042.5 | 1,052.5 | 1,052.5 | 0.0 (0.0%) | 7,723,600 |
| 4 Jan 2006 | JPY | 1,055 | 1,062.5 | 1,045 | 1,052.5 | 1,052.5 | +35 (+3.44%) | 6,714,800 |
| 3 Jan 2006 | JPY | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | 0.0 (0.0%) | -1 |
| 2 Jan 2006 | JPY | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | 1,017.5 | 0.0 (0.0%) | -1 |
| 30 Dec 2005 | JPY | 1,055 | 1,055 | 1,012.5 | 1,017.5 | 1,017.5 | -25 (-2.40%) | 3,496,800 |
| 29 Dec 2005 | JPY | 1,037.5 | 1,062.5 | 1,032.5 | 1,042.5 | 1,042.5 | +5 (+0.48%) | 7,361,200 |
| 28 Dec 2005 | JPY | 1,012.5 | 1,037.5 | 1,007.5 | 1,037.5 | 1,037.5 | +25 (+2.47%) | 3,289,200 |
| 27 Dec 2005 | JPY | 1,017.5 | 1,020 | 1,005 | 1,012.5 | 1,012.5 | -7.5 (-0.74%) | 3,403,600 |
| 26 Dec 2005 | JPY | 1,025 | 1,025 | 1,015 | 1,020 | 1,020 | -2.5 (-0.24%) | 3,062,800 |
| 23 Dec 2005 | JPY | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | 1,022.5 | 0.0 (0.0%) | -1 |
| 22 Dec 2005 | JPY | 1,030 | 1,030 | 1,010 | 1,022.5 | 1,022.5 | -10 (-0.97%) | 7,271,600 |
| 21 Dec 2005 | JPY | 1,015 | 1,037.5 | 1,012.5 | 1,032.5 | 1,032.5 | +25 (+2.48%) | 7,138,400 |
| 20 Dec 2005 | JPY | 1,000 | 1,010 | 992.5 | 1,007.5 | 1,007.5 | +12.5 (+1.26%) | 5,131,200 |
| 19 Dec 2005 | JPY | 982.5 | 995 | 977.5 | 995 | 995 | +12.5 (+1.27%) | 4,008,800 |
| 16 Dec 2005 | JPY | 950 | 1,005 | 945 | 982.5 | 982.5 | +12.5 (+1.29%) | 15,568,800 |
| 15 Dec 2005 | JPY | 1,000 | 1,002.5 | 967.5 | 970 | 970 | -52.5 (-5.13%) | 11,590,800 |
| 14 Dec 2005 | JPY | 1,040 | 1,045 | 1,005 | 1,022.5 | 1,022.5 | -2.5 (-0.24%) | 12,921,600 |
| 13 Dec 2005 | JPY | 1,025 | 1,030 | 1,007.5 | 1,025 | 1,025 | +12.5 (+1.23%) | 10,104,000 |
| 12 Dec 2005 | JPY | 1,007.5 | 1,025 | 1,005 | 1,012.5 | 1,012.5 | +30 (+3.05%) | 9,793,600 |
| 9 Dec 2005 | JPY | 977.5 | 992.5 | 970 | 982.5 | 982.5 | +17.5 (+1.81%) | 26,122,800 |
| 8 Dec 2005 | JPY | 975 | 980 | 957.5 | 965 | 965 | 0.0 (0.0%) | 10,103,200 |
| 7 Dec 2005 | JPY | 972.5 | 977.5 | 962.5 | 965 | 965 | +5 (+0.52%) | 4,816,000 |
| 6 Dec 2005 | JPY | 977.5 | 980 | 960 | 960 | 960 | -15 (-1.54%) | 5,348,400 |
| 5 Dec 2005 | JPY | 987.5 | 987.5 | 970 | 975 | 975 | -5 (-0.51%) | 9,318,800 |
| 2 Dec 2005 | JPY | 960 | 980 | 955 | 980 | 980 | +45 (+4.81%) | 12,878,400 |
| 1 Dec 2005 | JPY | 935 | 937.5 | 922.5 | 935 | 935 | +12.5 (+1.36%) | 6,976,800 |
| 30 Nov 2005 | JPY | 950 | 955 | 922.5 | 922.5 | 922.5 | -20 (-2.12%) | 7,603,200 |
| 29 Nov 2005 | JPY | 945 | 952.5 | 935 | 942.5 | 942.5 | -2.5 (-0.26%) | 7,021,600 |
| 28 Nov 2005 | JPY | 925 | 945 | 917.5 | 945 | 945 | +25 (+2.72%) | 8,478,800 |
| 25 Nov 2005 | JPY | 922.5 | 922.5 | 910 | 920 | 920 | +10 (+1.10%) | 6,802,800 |
