| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | JPY | 589 | 593 | 585 | 587 | 587 | +7 (+1.21%) | 60,000 |
| 1 Feb 2006 | JPY | 583 | 588 | 574 | 580 | 580 | -3 (-0.51%) | 48,000 |
| 31 Jan 2006 | JPY | 590 | 593 | 583 | 583 | 583 | -6 (-1.02%) | 34,000 |
| 30 Jan 2006 | JPY | 582 | 594 | 582 | 589 | 589 | -1 (-0.17%) | 71,000 |
| 27 Jan 2006 | JPY | 598 | 600 | 570 | 590 | 590 | -5 (-0.84%) | 73,000 |
| 26 Jan 2006 | JPY | 598 | 598 | 590 | 595 | 595 | +1 (+0.17%) | 28,000 |
| 25 Jan 2006 | JPY | 574 | 596 | 569 | 594 | 594 | +29 (+5.13%) | 41,000 |
| 24 Jan 2006 | JPY | 550 | 575 | 550 | 565 | 565 | +10 (+1.80%) | 18,000 |
| 23 Jan 2006 | JPY | 570 | 570 | 555 | 555 | 555 | -28 (-4.80%) | 36,000 |
| 20 Jan 2006 | JPY | 590 | 590 | 583 | 583 | 583 | +13 (+2.28%) | 31,000 |
| 19 Jan 2006 | JPY | 533 | 574 | 533 | 570 | 570 | +10 (+1.79%) | 37,000 |
| 18 Jan 2006 | JPY | 594 | 594 | 540 | 560 | 560 | -40 (-6.67%) | 39,000 |
| 17 Jan 2006 | JPY | 614 | 614 | 600 | 600 | 600 | -14 (-2.28%) | 49,000 |
| 16 Jan 2006 | JPY | 600 | 614 | 596 | 614 | 614 | +15 (+2.50%) | 159,000 |
| 13 Jan 2006 | JPY | 600 | 604 | 593 | 599 | 599 | -1 (-0.17%) | 60,000 |
| 12 Jan 2006 | JPY | 597 | 600 | 596 | 600 | 600 | +4 (+0.67%) | 90,000 |
| 11 Jan 2006 | JPY | 598 | 599 | 593 | 596 | 596 | -2 (-0.33%) | 92,000 |
| 10 Jan 2006 | JPY | 599 | 600 | 593 | 598 | 598 | +7 (+1.18%) | 127,000 |
| 9 Jan 2006 | JPY | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 594 | 595 | 590 | 591 | 591 | +6 (+1.03%) | 195,000 |
| 5 Jan 2006 | JPY | 585 | 590 | 581 | 585 | 585 | -5 (-0.85%) | 124,000 |
| 4 Jan 2006 | JPY | 590 | 590 | 580 | 590 | 590 | +7 (+1.20%) | 35,000 |
| 3 Jan 2006 | JPY | 583 | 583 | 583 | 583 | 583 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 583 | 583 | 583 | 583 | 583 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 588 | 590 | 583 | 583 | 583 | -2 (-0.34%) | 87,000 |
| 29 Dec 2005 | JPY | 586 | 588 | 578 | 585 | 585 | -5 (-0.85%) | 73,000 |
| 28 Dec 2005 | JPY | 571 | 590 | 571 | 590 | 590 | +10 (+1.72%) | 15,000 |
| 27 Dec 2005 | JPY | 589 | 590 | 578 | 580 | 580 | -8 (-1.36%) | 50,000 |
| 26 Dec 2005 | JPY | 583 | 598 | 583 | 588 | 588 | +1 (+0.17%) | 33,000 |
| 23 Dec 2005 | JPY | 587 | 587 | 587 | 587 | 587 | 0.0 (0.0%) | 0 |
