| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | JPY | 524 | 545 | 522 | 531 | 531 | +4 (+0.76%) | 1,523,000 |
| 16 Nov 2005 | JPY | 525 | 528 | 518 | 527 | 527 | -1 (-0.19%) | 711,000 |
| 15 Nov 2005 | JPY | 521 | 528 | 520 | 528 | 528 | +10 (+1.93%) | 710,000 |
| 14 Nov 2005 | JPY | 537 | 538 | 518 | 518 | 518 | -15 (-2.81%) | 568,000 |
| 11 Nov 2005 | JPY | 525 | 536 | 524 | 533 | 533 | +8 (+1.52%) | 805,000 |
| 10 Nov 2005 | JPY | 523 | 529 | 523 | 525 | 525 | +2 (+0.38%) | 655,000 |
| 9 Nov 2005 | JPY | 535 | 535 | 521 | 523 | 523 | -6 (-1.13%) | 653,000 |
| 8 Nov 2005 | JPY | 530 | 533 | 515 | 529 | 529 | +4 (+0.76%) | 1,246,000 |
| 7 Nov 2005 | JPY | 518 | 527 | 515 | 525 | 525 | +16 (+3.14%) | 2,037,000 |
| 4 Nov 2005 | JPY | 503 | 517 | 498 | 509 | 509 | +11 (+2.21%) | 1,553,000 |
| 3 Nov 2005 | JPY | 498 | 498 | 498 | 498 | 498 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 511 | 511 | 493 | 498 | 498 | -10 (-1.97%) | 1,404,000 |
| 1 Nov 2005 | JPY | 514 | 519 | 505 | 508 | 508 | +19 (+3.89%) | 1,416,000 |
| 31 Oct 2005 | JPY | 486 | 495 | 485 | 489 | 489 | +13 (+2.73%) | 1,139,000 |
| 28 Oct 2005 | JPY | 474 | 480 | 472 | 476 | 476 | +2 (+0.42%) | 767,000 |
| 27 Oct 2005 | JPY | 468 | 475 | 465 | 474 | 474 | +7 (+1.50%) | 590,000 |
| 26 Oct 2005 | JPY | 451 | 469 | 451 | 467 | 467 | +19 (+4.24%) | 581,000 |
| 25 Oct 2005 | JPY | 448 | 456 | 448 | 448 | 448 | 0.0 (0.0%) | 345,000 |
| 24 Oct 2005 | JPY | 448 | 457 | 445 | 448 | 448 | -5 (-1.10%) | 232,000 |
| 21 Oct 2005 | JPY | 453 | 457 | 440 | 453 | 453 | -2 (-0.44%) | 540,000 |
| 20 Oct 2005 | JPY | 457 | 457 | 452 | 455 | 455 | +2 (+0.44%) | 251,000 |
| 19 Oct 2005 | JPY | 455 | 460 | 448 | 453 | 453 | -5 (-1.09%) | 302,000 |
| 18 Oct 2005 | JPY | 462 | 466 | 458 | 458 | 458 | -4 (-0.87%) | 203,000 |
| 17 Oct 2005 | JPY | 466 | 467 | 461 | 462 | 462 | +1 (+0.22%) | 242,000 |
| 14 Oct 2005 | JPY | 470 | 470 | 461 | 461 | 461 | -9 (-1.91%) | 305,000 |
| 13 Oct 2005 | JPY | 464 | 471 | 464 | 470 | 470 | -4 (-0.84%) | 204,000 |
| 12 Oct 2005 | JPY | 479 | 482 | 473 | 474 | 474 | +1 (+0.21%) | 339,000 |
| 11 Oct 2005 | JPY | 466 | 473 | 464 | 473 | 473 | +5 (+1.07%) | 258,000 |
| 10 Oct 2005 | JPY | 468 | 468 | 468 | 468 | 468 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 464 | 475 | 462 | 468 | 468 | +4 (+0.86%) | 260,000 |
