| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 568.1818 | 569.3182 | 562.5 | 562.5 | 562.5 | -3.409 (-0.60%) | 114,400 |
| 24 Nov 2005 | JPY | 568.1818 | 571.5909 | 563.6364 | 565.9091 | 565.9091 | +53.512 (+10.44%) | 124,080 |
| 23 Nov 2005 | JPY | 512.3967 | 512.3967 | 512.3967 | 512.3967 | 512.3967 | -51.24 (-9.09%) | 0 |
| 22 Nov 2005 | JPY | 562.5 | 565.9091 | 556.8182 | 563.6364 | 563.6364 | +6.818 (+1.22%) | 89,760 |
| 21 Nov 2005 | JPY | 563.6364 | 563.6364 | 556.8182 | 556.8182 | 556.8182 | 0.0 (0.0%) | 83,160 |
| 18 Nov 2005 | JPY | 548.8637 | 557.9545 | 548.8637 | 556.8182 | 556.8182 | +10.227 (+1.87%) | 82,720 |
| 17 Nov 2005 | JPY | 545.4545 | 555.6818 | 545.4545 | 546.5909 | 546.5909 | -2.273 (-0.41%) | 60,720 |
| 16 Nov 2005 | JPY | 553.4091 | 564.7727 | 544.3182 | 548.8637 | 548.8637 | -4.545 (-0.82%) | 108,240 |
| 15 Nov 2005 | JPY | 555.6818 | 563.6364 | 553.4091 | 553.4091 | 553.4091 | 0.0 (0.0%) | 109,120 |
| 14 Nov 2005 | JPY | 550 | 562.5 | 550 | 553.4091 | 553.4091 | +3.409 (+0.62%) | 179,520 |
| 11 Nov 2005 | JPY | 552.2727 | 552.2727 | 546.5909 | 550 | 550 | -2.273 (-0.41%) | 130,240 |
| 10 Nov 2005 | JPY | 556.8182 | 560.2273 | 543.1818 | 552.2727 | 552.2727 | -1.136 (-0.21%) | 145,200 |
| 9 Nov 2005 | JPY | 553.4091 | 554.5455 | 551.1364 | 553.4091 | 553.4091 | 0.0 (0.0%) | 113,520 |
| 8 Nov 2005 | JPY | 554.5455 | 559.0909 | 553.4091 | 553.4091 | 553.4091 | 0.0 (0.0%) | 99,000 |
| 7 Nov 2005 | JPY | 553.4091 | 556.8182 | 550 | 553.4091 | 553.4091 | 0.0 (0.0%) | 184,360 |
| 4 Nov 2005 | JPY | 556.8182 | 557.9545 | 552.2727 | 553.4091 | 553.4091 | +38.636 (+7.51%) | 86,680 |
| 3 Nov 2005 | JPY | 514.7727 | 514.7727 | 514.7727 | 514.7727 | 514.7727 | -42.045 (-7.55%) | 68,200 |
| 2 Nov 2005 | JPY | 555.6818 | 563.6364 | 555.6818 | 556.8182 | 556.8182 | -3.409 (-0.61%) | 68,200 |
| 1 Nov 2005 | JPY | 560.2273 | 562.5 | 556.8182 | 560.2273 | 560.2273 | -3.409 (-0.60%) | 53,240 |
| 31 Oct 2005 | JPY | 556.8182 | 571.5909 | 556.8182 | 563.6364 | 563.6364 | +1.136 (+0.20%) | 253,440 |
| 28 Oct 2005 | JPY | 561.3637 | 567.0455 | 560.2273 | 562.5 | 562.5 | +9.091 (+1.64%) | 178,640 |
| 27 Oct 2005 | JPY | 553.4091 | 562.5 | 553.4091 | 553.4091 | 553.4091 | -2.273 (-0.41%) | 56,320 |
| 26 Oct 2005 | JPY | 559.0909 | 562.5 | 555.6818 | 555.6818 | 555.6818 | 0.0 (0.0%) | 74,800 |
| 25 Oct 2005 | JPY | 552.2727 | 559.0909 | 552.2727 | 555.6818 | 555.6818 | +4.545 (+0.82%) | 116,160 |
| 24 Oct 2005 | JPY | 557.9545 | 560.2273 | 551.1364 | 551.1364 | 551.1364 | -6.818 (-1.22%) | 101,640 |
| 21 Oct 2005 | JPY | 547.7273 | 560.2273 | 543.1818 | 557.9545 | 557.9545 | -7.955 (-1.41%) | 97,680 |
| 20 Oct 2005 | JPY | 552.2727 | 571.5909 | 547.7273 | 565.9091 | 565.9091 | +28.409 (+5.29%) | 463,320 |
| 19 Oct 2005 | JPY | 547.7273 | 553.4091 | 537.5 | 537.5 | 537.5 | -5.682 (-1.05%) | 194,040 |
| 18 Oct 2005 | JPY | 534.0909 | 550 | 531.8182 | 543.1818 | 543.1818 | +18.182 (+3.46%) | 171,160 |
| 17 Oct 2005 | JPY | 538.6364 | 538.6364 | 523.8637 | 525 | 525 | -9.091 (-1.70%) | 62,480 |
