| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 779 | 789 | 779 | 780 | 780 | +1 (+0.13%) | 24,500 |
| 28 Dec 2005 | JPY | 779 | 782 | 775 | 779 | 779 | 0.0 (0.0%) | 23,700 |
| 27 Dec 2005 | JPY | 783 | 783 | 778 | 779 | 779 | -2 (-0.26%) | 25,300 |
| 26 Dec 2005 | JPY | 781 | 788 | 779 | 781 | 781 | +3 (+0.39%) | 40,300 |
| 23 Dec 2005 | JPY | 778 | 778 | 778 | 778 | 778 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 777 | 780 | 777 | 778 | 778 | 0.0 (0.0%) | 34,800 |
| 21 Dec 2005 | JPY | 779 | 780 | 771 | 778 | 778 | +5 (+0.65%) | 45,800 |
| 20 Dec 2005 | JPY | 768 | 776 | 768 | 773 | 773 | +7 (+0.91%) | 25,900 |
| 19 Dec 2005 | JPY | 775 | 778 | 764 | 766 | 766 | -9 (-1.16%) | 51,100 |
| 16 Dec 2005 | JPY | 770 | 775 | 764 | 775 | 775 | +5 (+0.65%) | 27,100 |
| 15 Dec 2005 | JPY | 768 | 775 | 767 | 770 | 770 | +2 (+0.26%) | 12,200 |
| 14 Dec 2005 | JPY | 781 | 781 | 766 | 768 | 768 | -14 (-1.79%) | 38,500 |
| 13 Dec 2005 | JPY | 790 | 790 | 779 | 782 | 782 | -1 (-0.13%) | 38,000 |
| 12 Dec 2005 | JPY | 779 | 786 | 776 | 783 | 783 | +8 (+1.03%) | 26,800 |
| 9 Dec 2005 | JPY | 770 | 777 | 769 | 775 | 775 | 0.0 (0.0%) | 35,400 |
| 8 Dec 2005 | JPY | 780 | 780 | 770 | 775 | 775 | -8 (-1.02%) | 19,000 |
| 7 Dec 2005 | JPY | 791 | 791 | 778 | 783 | 783 | -7 (-0.89%) | 29,800 |
| 6 Dec 2005 | JPY | 795 | 797 | 789 | 790 | 790 | +5 (+0.64%) | 62,100 |
| 5 Dec 2005 | JPY | 783 | 794 | 770 | 785 | 785 | +19 (+2.48%) | 102,100 |
| 2 Dec 2005 | JPY | 764 | 766 | 761 | 766 | 766 | +5 (+0.66%) | 29,900 |
| 1 Dec 2005 | JPY | 755 | 761 | 752 | 761 | 761 | +6 (+0.79%) | 26,000 |
| 30 Nov 2005 | JPY | 750 | 758 | 750 | 755 | 755 | +3 (+0.40%) | 13,500 |
| 29 Nov 2005 | JPY | 760 | 760 | 750 | 752 | 752 | 0.0 (0.0%) | 19,500 |
| 28 Nov 2005 | JPY | 755 | 755 | 747 | 752 | 752 | +5 (+0.67%) | 17,900 |
| 25 Nov 2005 | JPY | 741 | 754 | 740 | 747 | 747 | +3 (+0.40%) | 17,900 |
| 24 Nov 2005 | JPY | 751 | 752 | 742 | 744 | 744 | -6 (-0.80%) | 41,100 |
| 23 Nov 2005 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 758 | 758 | 747 | 750 | 750 | -7 (-0.92%) | 34,300 |
| 21 Nov 2005 | JPY | 762 | 762 | 755 | 757 | 757 | -4 (-0.53%) | 18,400 |
| 18 Nov 2005 | JPY | 763 | 765 | 755 | 761 | 761 | +4 (+0.53%) | 16,500 |
