| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 482.5 | 492.5 | 482.5 | 492.5 | 492.5 | +10 (+2.07%) | 10,000 |
| 29 Dec 2005 | JPY | 488 | 489.5 | 480.5 | 482.5 | 482.5 | -5.5 (-1.13%) | 60,000 |
| 28 Dec 2005 | JPY | 485 | 488 | 482.5 | 488 | 488 | +7 (+1.46%) | 46,000 |
| 27 Dec 2005 | JPY | 488.5 | 490 | 481 | 481 | 481 | -7 (-1.43%) | 28,000 |
| 26 Dec 2005 | JPY | 482.5 | 488 | 480 | 488 | 488 | +15.5 (+3.28%) | 62,000 |
| 23 Dec 2005 | JPY | 472.5 | 472.5 | 472.5 | 472.5 | 472.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 473 | 475 | 468 | 472.5 | 472.5 | -0.5 (-0.11%) | 58,000 |
| 21 Dec 2005 | JPY | 475 | 480 | 472.5 | 473 | 473 | -2 (-0.42%) | 62,000 |
| 20 Dec 2005 | JPY | 483.5 | 483.5 | 472.5 | 475 | 475 | -9 (-1.86%) | 36,000 |
| 19 Dec 2005 | JPY | 480 | 485 | 470 | 484 | 484 | -1 (-0.21%) | 60,000 |
| 16 Dec 2005 | JPY | 484 | 485 | 483.5 | 485 | 485 | -7.5 (-1.52%) | 28,000 |
| 15 Dec 2005 | JPY | 479.5 | 500 | 479.5 | 492.5 | 492.5 | +12.5 (+2.60%) | 110,000 |
| 14 Dec 2005 | JPY | 482.5 | 490 | 480 | 480 | 480 | +2.5 (+0.52%) | 48,000 |
| 13 Dec 2005 | JPY | 473 | 477.5 | 473 | 477.5 | 477.5 | -6.5 (-1.34%) | 16,000 |
| 12 Dec 2005 | JPY | 479.5 | 485 | 479.5 | 484 | 484 | +9.5 (+2.00%) | 32,000 |
| 9 Dec 2005 | JPY | 456 | 474.5 | 454.5 | 474.5 | 474.5 | +18.5 (+4.06%) | 56,000 |
| 8 Dec 2005 | JPY | 455.5 | 456 | 451 | 456 | 456 | -4 (-0.87%) | 34,000 |
| 7 Dec 2005 | JPY | 472 | 472 | 454 | 460 | 460 | -12.5 (-2.65%) | 78,000 |
| 6 Dec 2005 | JPY | 485 | 485 | 472.5 | 472.5 | 472.5 | 0.0 (0.0%) | 26,000 |
| 5 Dec 2005 | JPY | 450.5 | 479.5 | 450.5 | 472.5 | 472.5 | +22.5 (+5%) | 80,000 |
| 2 Dec 2005 | JPY | 440 | 450 | 428 | 450 | 450 | +12.5 (+2.86%) | 74,000 |
| 1 Dec 2005 | JPY | 420 | 438 | 420 | 437.5 | 437.5 | +32 (+7.89%) | 86,000 |
| 30 Nov 2005 | JPY | 424.5 | 429 | 402.5 | 405.5 | 405.5 | -14 (-3.34%) | 66,000 |
| 29 Nov 2005 | JPY | 402.5 | 420 | 402.5 | 419.5 | 419.5 | +17 (+4.22%) | 78,000 |
| 28 Nov 2005 | JPY | 395 | 407 | 395 | 402.5 | 402.5 | +11 (+2.81%) | 84,000 |
| 25 Nov 2005 | JPY | 397.5 | 397.5 | 385.5 | 391.5 | 391.5 | +0.5 (+0.13%) | 54,000 |
| 24 Nov 2005 | JPY | 400 | 409 | 391 | 391 | 391 | -9 (-2.25%) | 114,000 |
| 23 Nov 2005 | JPY | 400 | 400 | 400 | 400 | 400 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 411 | 415 | 389.5 | 400 | 400 | -6 (-1.48%) | 342,000 |
| 21 Nov 2005 | JPY | 406 | 406 | 406 | 406 | 406 | +50 (+14.04%) | 52,000 |
