| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | JPY | 750 | 764 | 750 | 757 | 757 | +4 (+0.53%) | 20,800 |
| 16 Nov 2005 | JPY | 749 | 758 | 744 | 753 | 753 | +9 (+1.21%) | 21,100 |
| 15 Nov 2005 | JPY | 754 | 754 | 732 | 744 | 744 | -10 (-1.33%) | 41,900 |
| 14 Nov 2005 | JPY | 759 | 765 | 754 | 754 | 754 | -5 (-0.66%) | 15,000 |
| 11 Nov 2005 | JPY | 758 | 765 | 758 | 759 | 759 | +2 (+0.26%) | 42,300 |
| 10 Nov 2005 | JPY | 756 | 760 | 751 | 757 | 757 | -2 (-0.26%) | 13,300 |
| 9 Nov 2005 | JPY | 760 | 762 | 751 | 759 | 759 | -3 (-0.39%) | 44,800 |
| 8 Nov 2005 | JPY | 764 | 765 | 760 | 762 | 762 | -1 (-0.13%) | 26,300 |
| 7 Nov 2005 | JPY | 764 | 767 | 759 | 763 | 763 | +3 (+0.39%) | 22,700 |
| 4 Nov 2005 | JPY | 752 | 762 | 752 | 760 | 760 | +9 (+1.20%) | 28,100 |
| 3 Nov 2005 | JPY | 751 | 751 | 751 | 751 | 751 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 761 | 764 | 750 | 751 | 751 | -11 (-1.44%) | 32,800 |
| 1 Nov 2005 | JPY | 765 | 765 | 755 | 762 | 762 | +7 (+0.93%) | 21,600 |
| 31 Oct 2005 | JPY | 760 | 763 | 754 | 755 | 755 | +1 (+0.13%) | 77,800 |
| 28 Oct 2005 | JPY | 746 | 754 | 744 | 754 | 754 | +10 (+1.34%) | 24,300 |
| 27 Oct 2005 | JPY | 739 | 746 | 739 | 744 | 744 | +5 (+0.68%) | 16,500 |
| 26 Oct 2005 | JPY | 740 | 741 | 735 | 739 | 739 | +8 (+1.09%) | 21,100 |
| 25 Oct 2005 | JPY | 731 | 740 | 730 | 731 | 731 | 0.0 (0.0%) | 36,900 |
| 24 Oct 2005 | JPY | 740 | 743 | 731 | 731 | 731 | -6 (-0.81%) | 14,800 |
| 21 Oct 2005 | JPY | 733 | 743 | 733 | 737 | 737 | 0.0 (0.0%) | 11,900 |
| 20 Oct 2005 | JPY | 735 | 742 | 733 | 737 | 737 | +11 (+1.52%) | 15,900 |
| 19 Oct 2005 | JPY | 740 | 740 | 726 | 726 | 726 | -14 (-1.89%) | 42,000 |
| 18 Oct 2005 | JPY | 732 | 748 | 730 | 740 | 740 | +10 (+1.37%) | 32,000 |
| 17 Oct 2005 | JPY | 740 | 745 | 730 | 730 | 730 | -10 (-1.35%) | 19,700 |
| 14 Oct 2005 | JPY | 740 | 747 | 735 | 740 | 740 | 0.0 (0.0%) | 24,500 |
| 13 Oct 2005 | JPY | 747 | 755 | 738 | 740 | 740 | -8 (-1.07%) | 21,200 |
| 12 Oct 2005 | JPY | 747 | 758 | 745 | 748 | 748 | -6 (-0.80%) | 19,700 |
| 11 Oct 2005 | JPY | 743 | 754 | 742 | 754 | 754 | +12 (+1.62%) | 19,900 |
| 10 Oct 2005 | JPY | 742 | 742 | 742 | 742 | 742 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 730 | 745 | 730 | 742 | 742 | -4 (-0.54%) | 25,400 |
