| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | JPY | 510 | 510 | 506 | 506 | 506 | -10 (-1.94%) | 9,000 |
| 20 Dec 2005 | JPY | 524 | 524 | 516 | 516 | 516 | -16 (-3.01%) | 2,000 |
| 19 Dec 2005 | JPY | 518 | 532 | 514 | 532 | 532 | +14 (+2.70%) | 4,500 |
| 16 Dec 2005 | JPY | 520 | 520 | 512 | 518 | 518 | -2 (-0.38%) | 9,500 |
| 15 Dec 2005 | JPY | 516 | 520 | 512 | 520 | 520 | +6 (+1.17%) | 9,000 |
| 14 Dec 2005 | JPY | 516 | 570 | 514 | 514 | 514 | 0.0 (0.0%) | 40,500 |
| 13 Dec 2005 | JPY | 512 | 514 | 508 | 514 | 514 | -2 (-0.39%) | 9,000 |
| 12 Dec 2005 | JPY | 512 | 520 | 510 | 516 | 516 | 0.0 (0.0%) | 10,500 |
| 9 Dec 2005 | JPY | 520 | 522 | 516 | 516 | 516 | -10 (-1.90%) | 2,500 |
| 8 Dec 2005 | JPY | 528 | 528 | 512 | 526 | 526 | -2 (-0.38%) | 3,000 |
| 7 Dec 2005 | JPY | 524 | 530 | 518 | 528 | 528 | +4 (+0.76%) | 12,000 |
| 6 Dec 2005 | JPY | 532 | 536 | 524 | 524 | 524 | -6 (-1.13%) | 20,000 |
| 5 Dec 2005 | JPY | 544 | 578 | 528 | 530 | 530 | +4 (+0.76%) | 54,500 |
| 2 Dec 2005 | JPY | 538 | 538 | 524 | 526 | 526 | -8 (-1.50%) | 10,500 |
| 1 Dec 2005 | JPY | 536 | 536 | 524 | 534 | 534 | -2 (-0.37%) | 6,000 |
| 30 Nov 2005 | JPY | 526 | 536 | 524 | 536 | 536 | 0.0 (0.0%) | 9,500 |
| 29 Nov 2005 | JPY | 542 | 542 | 522 | 536 | 536 | -6 (-1.11%) | 8,000 |
| 28 Nov 2005 | JPY | 520 | 564 | 512 | 542 | 542 | +22 (+4.23%) | 17,000 |
| 25 Nov 2005 | JPY | 500 | 530 | 500 | 520 | 520 | -18 (-3.35%) | 16,500 |
| 24 Nov 2005 | JPY | 570 | 600 | 532 | 538 | 538 | -12 (-2.18%) | 47,500 |
| 23 Nov 2005 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 536 | 612 | 516 | 550 | 550 | +14 (+2.61%) | 127,000 |
| 21 Nov 2005 | JPY | 540 | 560 | 524 | 536 | 536 | -10 (-1.83%) | 15,500 |
| 18 Nov 2005 | JPY | 578 | 578 | 538 | 546 | 546 | -30 (-5.21%) | 33,000 |
| 17 Nov 2005 | JPY | 582 | 600 | 542 | 576 | 576 | -86 (-12.99%) | 243,000 |
| 16 Nov 2005 | JPY | 494 | 662 | 494 | 662 | 662 | +160 (+31.87%) | 277,500 |
| 15 Nov 2005 | JPY | 500 | 502 | 492 | 502 | 502 | +10 (+2.03%) | 2,000 |
| 14 Nov 2005 | JPY | 506 | 506 | 490 | 492 | 492 | -14 (-2.77%) | 16,500 |
| 11 Nov 2005 | JPY | 496 | 506 | 492 | 506 | 506 | -2 (-0.39%) | 7,500 |
| 10 Nov 2005 | JPY | 516 | 518 | 498 | 508 | 508 | -12 (-2.31%) | 6,000 |
