| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 579 | 584 | 579 | 581 | 581 | +3 (+0.52%) | 422,000 |
| 28 Dec 2005 | JPY | 568 | 583 | 565 | 578 | 578 | +10 (+1.76%) | 298,000 |
| 27 Dec 2005 | JPY | 572 | 572 | 564 | 568 | 568 | -8 (-1.39%) | 273,000 |
| 26 Dec 2005 | JPY | 579 | 580 | 575 | 576 | 576 | -1 (-0.17%) | 239,000 |
| 23 Dec 2005 | JPY | 577 | 577 | 577 | 577 | 577 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 576 | 581 | 571 | 577 | 577 | -2 (-0.35%) | 315,000 |
| 21 Dec 2005 | JPY | 580 | 584 | 577 | 579 | 579 | +3 (+0.52%) | 245,000 |
| 20 Dec 2005 | JPY | 580 | 584 | 576 | 576 | 576 | 0.0 (0.0%) | 448,000 |
| 19 Dec 2005 | JPY | 573 | 582 | 572 | 576 | 576 | +8 (+1.41%) | 304,000 |
| 16 Dec 2005 | JPY | 564 | 575 | 561 | 568 | 568 | -1 (-0.18%) | 381,000 |
| 15 Dec 2005 | JPY | 561 | 574 | 560 | 569 | 569 | -10 (-1.73%) | 510,000 |
| 14 Dec 2005 | JPY | 591 | 598 | 578 | 579 | 579 | -9 (-1.53%) | 609,000 |
| 13 Dec 2005 | JPY | 593 | 596 | 585 | 588 | 588 | +5 (+0.86%) | 864,000 |
| 12 Dec 2005 | JPY | 571 | 587 | 571 | 583 | 583 | +17 (+3.00%) | 610,000 |
| 9 Dec 2005 | JPY | 552 | 569 | 551 | 566 | 566 | +7 (+1.25%) | 1,046,000 |
| 8 Dec 2005 | JPY | 577 | 578 | 551 | 559 | 559 | -17 (-2.95%) | 383,000 |
| 7 Dec 2005 | JPY | 575 | 580 | 574 | 576 | 576 | +1 (+0.17%) | 399,000 |
| 6 Dec 2005 | JPY | 590 | 590 | 571 | 575 | 575 | -5 (-0.86%) | 808,000 |
| 5 Dec 2005 | JPY | 561 | 580 | 557 | 580 | 580 | +25 (+4.50%) | 1,245,000 |
| 2 Dec 2005 | JPY | 551 | 561 | 549 | 555 | 555 | +5 (+0.91%) | 752,000 |
| 1 Dec 2005 | JPY | 554 | 554 | 544 | 550 | 550 | -1 (-0.18%) | 570,000 |
| 30 Nov 2005 | JPY | 547 | 554 | 541 | 551 | 551 | +11 (+2.04%) | 959,000 |
| 29 Nov 2005 | JPY | 529 | 543 | 528 | 540 | 540 | +6 (+1.12%) | 434,000 |
| 28 Nov 2005 | JPY | 525 | 536 | 515 | 534 | 534 | +7 (+1.33%) | 757,000 |
| 25 Nov 2005 | JPY | 525 | 534 | 518 | 527 | 527 | -7 (-1.31%) | 693,000 |
| 24 Nov 2005 | JPY | 546 | 547 | 532 | 534 | 534 | -7 (-1.29%) | 731,000 |
| 23 Nov 2005 | JPY | 541 | 541 | 541 | 541 | 541 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 545 | 548 | 540 | 541 | 541 | 0.0 (0.0%) | 481,000 |
| 21 Nov 2005 | JPY | 542 | 550 | 541 | 541 | 541 | +4 (+0.74%) | 845,000 |
| 18 Nov 2005 | JPY | 537 | 544 | 536 | 537 | 537 | +6 (+1.13%) | 1,287,000 |
