| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 770 | 800 | 770 | 800 | 800 | +30 (+3.90%) | 15,500 |
| 21 Dec 2005 | JPY | 735 | 795 | 735 | 770 | 770 | +45 (+6.21%) | 9,000 |
| 20 Dec 2005 | JPY | 701 | 730 | 701 | 725 | 725 | +25 (+3.57%) | 5,000 |
| 19 Dec 2005 | JPY | 750 | 750 | 700 | 700 | 700 | -31 (-4.24%) | 16,500 |
| 16 Dec 2005 | JPY | 730 | 750 | 730 | 731 | 731 | -19 (-2.53%) | 2,000 |
| 15 Dec 2005 | JPY | 760 | 760 | 750 | 750 | 750 | +9 (+1.21%) | 4,000 |
| 14 Dec 2005 | JPY | 745 | 745 | 741 | 741 | 741 | -9 (-1.20%) | 11,500 |
| 13 Dec 2005 | JPY | 740 | 750 | 740 | 750 | 750 | 0.0 (0.0%) | 8,500 |
| 12 Dec 2005 | JPY | 760 | 760 | 750 | 750 | 750 | -30 (-3.85%) | 4,500 |
| 9 Dec 2005 | JPY | 790 | 790 | 760 | 780 | 780 | 0.0 (0.0%) | 2,500 |
| 8 Dec 2005 | JPY | 778 | 780 | 777 | 780 | 780 | +3 (+0.39%) | 3,500 |
| 7 Dec 2005 | JPY | 755 | 777 | 755 | 777 | 777 | +22 (+2.91%) | 9,000 |
| 6 Dec 2005 | JPY | 760 | 760 | 750 | 755 | 755 | -5 (-0.66%) | 13,000 |
| 5 Dec 2005 | JPY | 760 | 760 | 756 | 760 | 760 | +1 (+0.13%) | 4,000 |
| 2 Dec 2005 | JPY | 759 | 759 | 759 | 759 | 759 | +9 (+1.20%) | 500 |
| 1 Dec 2005 | JPY | 745 | 758 | 745 | 750 | 750 | +11 (+1.49%) | 15,000 |
| 30 Nov 2005 | JPY | 719 | 750 | 719 | 739 | 739 | +24 (+3.36%) | 26,500 |
| 29 Nov 2005 | JPY | 715 | 715 | 715 | 715 | 715 | -5 (-0.69%) | 500 |
| 28 Nov 2005 | JPY | 710 | 722 | 710 | 720 | 720 | 0.0 (0.0%) | 7,000 |
| 25 Nov 2005 | JPY | 715 | 720 | 715 | 720 | 720 | 0.0 (0.0%) | 17,000 |
| 24 Nov 2005 | JPY | 660 | 720 | 660 | 720 | 720 | +35 (+5.11%) | 14,000 |
| 23 Nov 2005 | JPY | 685 | 685 | 685 | 685 | 685 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 700 | 700 | 655 | 685 | 685 | -25 (-3.52%) | 4,500 |
| 21 Nov 2005 | JPY | 623 | 722 | 623 | 710 | 710 | +88 (+14.15%) | 43,500 |
| 18 Nov 2005 | JPY | 621 | 622 | 618 | 622 | 622 | +22 (+3.67%) | 5,000 |
| 17 Nov 2005 | JPY | 600 | 600 | 600 | 600 | 600 | 0.0 (0.0%) | 500 |
| 16 Nov 2005 | JPY | 600 | 600 | 600 | 600 | 600 | +2 (+0.33%) | 3,000 |
| 15 Nov 2005 | JPY | 598 | 598 | 598 | 598 | 598 | -2 (-0.33%) | 1,500 |
| 14 Nov 2005 | JPY | 600 | 600 | 600 | 600 | 600 | +5 (+0.84%) | 500 |
