| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 684.0909 | 695.4545 | 681.8182 | 684.0909 | 684.0909 | -20.455 (-2.90%) | 143,880 |
| 5 Jan 2006 | JPY | 709.0909 | 720.4545 | 697.7273 | 704.5455 | 704.5455 | +9.091 (+1.31%) | 313,280 |
| 4 Jan 2006 | JPY | 706.8182 | 706.8182 | 693.1818 | 695.4545 | 695.4545 | +54.959 (+8.58%) | 37,840 |
| 3 Jan 2006 | JPY | 640.4959 | 640.4959 | 640.4959 | 640.4959 | 640.4959 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 640.4959 | 640.4959 | 640.4959 | 640.4959 | 640.4959 | -64.05 (-9.09%) | 0 |
| 30 Dec 2005 | JPY | 704.5455 | 709.0909 | 702.2727 | 704.5455 | 704.5455 | +2.273 (+0.32%) | 84,480 |
| 29 Dec 2005 | JPY | 697.7273 | 709.0909 | 693.1818 | 702.2727 | 702.2727 | +6.818 (+0.98%) | 91,960 |
| 28 Dec 2005 | JPY | 693.1818 | 700 | 693.1818 | 695.4545 | 695.4545 | +2.273 (+0.33%) | 133,760 |
| 27 Dec 2005 | JPY | 684.0909 | 702.2727 | 684.0909 | 693.1818 | 693.1818 | +76.446 (+12.40%) | 241,560 |
| 26 Dec 2005 | JPY | 610.5372 | 628.0992 | 607.438 | 616.7355 | 616.7355 | +7.231 (+1.19%) | 287,760 |
| 23 Dec 2005 | JPY | 609.5042 | 609.5042 | 609.5042 | 609.5042 | 609.5042 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 604.3389 | 615.7025 | 604.3389 | 609.5042 | 609.5042 | -50.723 (-7.68%) | 201,080 |
| 21 Dec 2005 | JPY | 647.7273 | 664.7727 | 647.7273 | 660.2273 | 660.2273 | +19.318 (+3.01%) | 166,320 |
| 20 Dec 2005 | JPY | 629.5455 | 644.3182 | 628.4091 | 640.9091 | 640.9091 | +17.045 (+2.73%) | 94,600 |
| 19 Dec 2005 | JPY | 626.1364 | 628.4091 | 618.1818 | 623.8637 | 623.8637 | -5.682 (-0.90%) | 73,040 |
| 16 Dec 2005 | JPY | 612.5 | 629.5455 | 612.5 | 629.5455 | 629.5455 | +17.046 (+2.78%) | 137,280 |
| 15 Dec 2005 | JPY | 615.9091 | 621.5909 | 611.3637 | 612.5 | 612.5 | -10.227 (-1.64%) | 220,440 |
| 14 Dec 2005 | JPY | 628.4091 | 644.3182 | 621.5909 | 622.7273 | 622.7273 | -22.727 (-3.52%) | 194,040 |
| 13 Dec 2005 | JPY | 654.5455 | 655.6818 | 638.6364 | 645.4545 | 645.4545 | -6.818 (-1.05%) | 140,360 |
| 12 Dec 2005 | JPY | 653.4091 | 663.6364 | 650 | 652.2727 | 652.2727 | +66.529 (+11.36%) | 140,800 |
| 9 Dec 2005 | JPY | 604.3389 | 604.3389 | 585.7438 | 585.7438 | 585.7438 | -51.756 (-8.12%) | 255,200 |
| 8 Dec 2005 | JPY | 650 | 655.6818 | 636.3637 | 637.5 | 637.5 | -30.682 (-4.59%) | 111,320 |
| 7 Dec 2005 | JPY | 639.7727 | 668.1818 | 631.8182 | 668.1818 | 668.1818 | +19.318 (+2.98%) | 307,560 |
| 6 Dec 2005 | JPY | 636.3637 | 668.1818 | 634.0909 | 648.8637 | 648.8637 | +30.682 (+4.96%) | 416,680 |
| 5 Dec 2005 | JPY | 613.6364 | 629.5455 | 604.5455 | 618.1818 | 618.1818 | +19.318 (+3.23%) | 203,280 |
| 2 Dec 2005 | JPY | 587.5 | 613.6364 | 587.5 | 598.8637 | 598.8637 | +13.636 (+2.33%) | 330,880 |
| 1 Dec 2005 | JPY | 569.3182 | 589.7727 | 569.3182 | 585.2273 | 585.2273 | +17.046 (+3.00%) | 179,960 |
| 30 Nov 2005 | JPY | 568.1818 | 570.4545 | 568.1818 | 568.1818 | 568.1818 | +2.273 (+0.40%) | 85,800 |
| 29 Nov 2005 | JPY | 567.0455 | 570.4545 | 565.9091 | 565.9091 | 565.9091 | +2.273 (+0.40%) | 142,560 |
| 28 Nov 2005 | JPY | 567.0455 | 567.0455 | 562.5 | 563.6364 | 563.6364 | +1.136 (+0.20%) | 70,400 |
