| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 432 | 436 | 423 | 436 | 436 | +4 (+0.93%) | 88,000 |
| 21 Dec 2005 | JPY | 435 | 435 | 429 | 432 | 432 | -3 (-0.69%) | 36,000 |
| 20 Dec 2005 | JPY | 428 | 435 | 428 | 435 | 435 | +5 (+1.16%) | 59,000 |
| 19 Dec 2005 | JPY | 430 | 437 | 427 | 430 | 430 | -4 (-0.92%) | 43,000 |
| 16 Dec 2005 | JPY | 436 | 437 | 429 | 434 | 434 | -5 (-1.14%) | 97,000 |
| 15 Dec 2005 | JPY | 427 | 447 | 425 | 439 | 439 | +16 (+3.78%) | 251,000 |
| 14 Dec 2005 | JPY | 417 | 432 | 416 | 423 | 423 | +10 (+2.42%) | 232,000 |
| 13 Dec 2005 | JPY | 415 | 415 | 408 | 413 | 413 | -2 (-0.48%) | 36,000 |
| 12 Dec 2005 | JPY | 409 | 415 | 405 | 415 | 415 | +6 (+1.47%) | 54,000 |
| 9 Dec 2005 | JPY | 398 | 409 | 398 | 409 | 409 | +13 (+3.28%) | 68,000 |
| 8 Dec 2005 | JPY | 409 | 409 | 395 | 396 | 396 | -11 (-2.70%) | 97,000 |
| 7 Dec 2005 | JPY | 400 | 410 | 400 | 407 | 407 | +3 (+0.74%) | 73,000 |
| 6 Dec 2005 | JPY | 414 | 414 | 404 | 404 | 404 | -5 (-1.22%) | 88,000 |
| 5 Dec 2005 | JPY | 410 | 415 | 404 | 409 | 409 | +3 (+0.74%) | 148,000 |
| 2 Dec 2005 | JPY | 413 | 413 | 406 | 406 | 406 | -7 (-1.69%) | 83,000 |
| 1 Dec 2005 | JPY | 412 | 413 | 405 | 413 | 413 | +1 (+0.24%) | 110,000 |
| 30 Nov 2005 | JPY | 419 | 419 | 408 | 412 | 412 | -7 (-1.67%) | 104,000 |
| 29 Nov 2005 | JPY | 418 | 419 | 408 | 419 | 419 | +4 (+0.96%) | 101,000 |
| 28 Nov 2005 | JPY | 410 | 417 | 409 | 415 | 415 | +7 (+1.72%) | 129,000 |
| 25 Nov 2005 | JPY | 410 | 410 | 406 | 408 | 408 | +2 (+0.49%) | 84,000 |
| 24 Nov 2005 | JPY | 415 | 415 | 406 | 406 | 406 | -2 (-0.49%) | 84,000 |
| 23 Nov 2005 | JPY | 408 | 408 | 408 | 408 | 408 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 409 | 410 | 402 | 408 | 408 | +2 (+0.49%) | 37,000 |
| 21 Nov 2005 | JPY | 408 | 416 | 406 | 406 | 406 | -1 (-0.25%) | 86,000 |
| 18 Nov 2005 | JPY | 411 | 411 | 407 | 407 | 407 | -4 (-0.97%) | 38,000 |
| 17 Nov 2005 | JPY | 411 | 411 | 410 | 411 | 411 | -1 (-0.24%) | 36,000 |
| 16 Nov 2005 | JPY | 411 | 412 | 407 | 412 | 412 | 0.0 (0.0%) | 67,000 |
| 15 Nov 2005 | JPY | 415 | 415 | 411 | 412 | 412 | +2 (+0.49%) | 67,000 |
| 14 Nov 2005 | JPY | 425 | 429 | 410 | 410 | 410 | -9 (-2.15%) | 169,000 |
| 11 Nov 2005 | JPY | 406 | 439 | 405 | 419 | 419 | +13 (+3.20%) | 496,000 |
