| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 585 | 587 | 581 | 587 | 587 | -3 (-0.51%) | 50,000 |
| 21 Dec 2005 | JPY | 596 | 596 | 585 | 590 | 590 | -4 (-0.67%) | 32,000 |
| 20 Dec 2005 | JPY | 586 | 595 | 585 | 594 | 594 | +7 (+1.19%) | 51,000 |
| 19 Dec 2005 | JPY | 578 | 600 | 578 | 587 | 587 | +3 (+0.51%) | 13,000 |
| 16 Dec 2005 | JPY | 594 | 594 | 582 | 584 | 584 | -11 (-1.85%) | 24,000 |
| 15 Dec 2005 | JPY | 585 | 603 | 585 | 595 | 595 | +5 (+0.85%) | 23,000 |
| 14 Dec 2005 | JPY | 605 | 605 | 581 | 590 | 590 | -14 (-2.32%) | 36,000 |
| 13 Dec 2005 | JPY | 603 | 605 | 600 | 604 | 604 | +2 (+0.33%) | 25,000 |
| 12 Dec 2005 | JPY | 594 | 603 | 594 | 602 | 602 | +8 (+1.35%) | 29,000 |
| 9 Dec 2005 | JPY | 590 | 602 | 590 | 594 | 594 | +4 (+0.68%) | 71,000 |
| 8 Dec 2005 | JPY | 610 | 610 | 579 | 590 | 590 | -24 (-3.91%) | 134,000 |
| 7 Dec 2005 | JPY | 608 | 618 | 608 | 614 | 614 | -3 (-0.49%) | 44,000 |
| 6 Dec 2005 | JPY | 620 | 624 | 610 | 617 | 617 | +3 (+0.49%) | 79,000 |
| 5 Dec 2005 | JPY | 609 | 620 | 607 | 614 | 614 | +14 (+2.33%) | 145,000 |
| 2 Dec 2005 | JPY | 590 | 600 | 579 | 600 | 600 | +25 (+4.35%) | 147,000 |
| 1 Dec 2005 | JPY | 571 | 579 | 570 | 575 | 575 | -5 (-0.86%) | 76,000 |
| 30 Nov 2005 | JPY | 567 | 589 | 559 | 580 | 580 | +26 (+4.69%) | 326,000 |
| 29 Nov 2005 | JPY | 559 | 560 | 545 | 554 | 554 | -6 (-1.07%) | 203,000 |
| 28 Nov 2005 | JPY | 539 | 570 | 534 | 560 | 560 | +35 (+6.67%) | 423,000 |
| 25 Nov 2005 | JPY | 520 | 538 | 520 | 525 | 525 | +15 (+2.94%) | 204,000 |
| 24 Nov 2005 | JPY | 515 | 515 | 510 | 510 | 510 | -6 (-1.16%) | 40,000 |
| 23 Nov 2005 | JPY | 516 | 516 | 516 | 516 | 516 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 515 | 517 | 508 | 516 | 516 | +4 (+0.78%) | 48,000 |
| 21 Nov 2005 | JPY | 514 | 515 | 512 | 512 | 512 | 0.0 (0.0%) | 46,000 |
| 18 Nov 2005 | JPY | 518 | 520 | 507 | 512 | 512 | -4 (-0.78%) | 50,000 |
| 17 Nov 2005 | JPY | 515 | 518 | 512 | 516 | 516 | +2 (+0.39%) | 16,000 |
| 16 Nov 2005 | JPY | 505 | 514 | 500 | 514 | 514 | +1 (+0.19%) | 114,000 |
| 15 Nov 2005 | JPY | 515 | 515 | 504 | 513 | 513 | -7 (-1.35%) | 19,000 |
| 14 Nov 2005 | JPY | 525 | 530 | 516 | 520 | 520 | +5 (+0.97%) | 26,000 |
| 11 Nov 2005 | JPY | 527 | 535 | 510 | 515 | 515 | -5 (-0.96%) | 81,000 |
