| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 812 | 812 | 812 | 812 | 812 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 850 | 850 | 799 | 812 | 812 | -38 (-4.47%) | 15,000 |
| 21 Dec 2005 | JPY | 849 | 850 | 841 | 850 | 850 | 0.0 (0.0%) | 18,000 |
| 20 Dec 2005 | JPY | 787 | 850 | 787 | 850 | 850 | +70 (+8.97%) | 37,000 |
| 19 Dec 2005 | JPY | 765 | 780 | 765 | 780 | 780 | -5 (-0.64%) | 8,000 |
| 16 Dec 2005 | JPY | 780 | 785 | 765 | 785 | 785 | -1 (-0.13%) | 5,000 |
| 15 Dec 2005 | JPY | 786 | 791 | 786 | 786 | 786 | -9 (-1.13%) | 4,000 |
| 14 Dec 2005 | JPY | 790 | 795 | 790 | 795 | 795 | +7 (+0.89%) | 8,000 |
| 13 Dec 2005 | JPY | 790 | 792 | 788 | 788 | 788 | -2 (-0.25%) | 15,000 |
| 12 Dec 2005 | JPY | 770 | 790 | 770 | 790 | 790 | +25 (+3.27%) | 13,000 |
| 9 Dec 2005 | JPY | 777 | 780 | 750 | 765 | 765 | -23 (-2.92%) | 15,000 |
| 8 Dec 2005 | JPY | 790 | 790 | 788 | 788 | 788 | -12 (-1.50%) | 6,000 |
| 7 Dec 2005 | JPY | 800 | 803 | 800 | 800 | 800 | +2 (+0.25%) | 5,000 |
| 6 Dec 2005 | JPY | 800 | 805 | 798 | 798 | 798 | +4 (+0.50%) | 14,000 |
| 5 Dec 2005 | JPY | 788 | 794 | 788 | 794 | 794 | +7 (+0.89%) | 8,000 |
| 2 Dec 2005 | JPY | 777 | 790 | 777 | 787 | 787 | +10 (+1.29%) | 25,000 |
| 1 Dec 2005 | JPY | 770 | 778 | 770 | 777 | 777 | +7 (+0.91%) | 9,000 |
| 30 Nov 2005 | JPY | 760 | 770 | 755 | 770 | 770 | +17 (+2.26%) | 28,000 |
| 29 Nov 2005 | JPY | 755 | 755 | 750 | 753 | 753 | +9 (+1.21%) | 8,000 |
| 28 Nov 2005 | JPY | 754 | 754 | 744 | 744 | 744 | -1 (-0.13%) | 15,000 |
| 25 Nov 2005 | JPY | 745 | 745 | 742 | 745 | 745 | 0.0 (0.0%) | 11,000 |
| 24 Nov 2005 | JPY | 747 | 755 | 744 | 745 | 745 | +1 (+0.13%) | 11,000 |
| 23 Nov 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 760 | 760 | 744 | 744 | 744 | -1 (-0.13%) | 26,000 |
| 21 Nov 2005 | JPY | 750 | 755 | 743 | 745 | 745 | +25 (+3.47%) | 25,000 |
| 18 Nov 2005 | JPY | 730 | 730 | 720 | 720 | 720 | -10 (-1.37%) | 26,000 |
| 17 Nov 2005 | JPY | 730 | 730 | 730 | 730 | 730 | +7 (+0.97%) | 3,000 |
| 16 Nov 2005 | JPY | 723 | 723 | 723 | 723 | 723 | 0.0 (0.0%) | 1,000 |
| 15 Nov 2005 | JPY | 743 | 743 | 723 | 723 | 723 | -20 (-2.69%) | 3,000 |
| 14 Nov 2005 | JPY | 743 | 743 | 743 | 743 | 743 | +3 (+0.41%) | 1,000 |
