| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 343 | 343 | 335 | 340 | 340 | -3 (-0.87%) | 27,800 |
| 4 Jan 2006 | JPY | 354 | 354 | 330 | 343 | 343 | -6 (-1.72%) | 19,100 |
| 3 Jan 2006 | JPY | 349 | 349 | 349 | 349 | 349 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 349 | 349 | 349 | 349 | 349 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 347 | 352 | 335 | 349 | 349 | -8 (-2.24%) | 26,100 |
| 29 Dec 2005 | JPY | 364 | 370 | 356 | 357 | 357 | +7 (+2%) | 83,700 |
| 28 Dec 2005 | JPY | 345 | 357 | 341 | 350 | 350 | +6 (+1.74%) | 70,600 |
| 27 Dec 2005 | JPY | 345 | 345 | 339 | 344 | 344 | +7 (+2.08%) | 30,600 |
| 26 Dec 2005 | JPY | 340 | 341 | 335 | 337 | 337 | +2 (+0.60%) | 42,600 |
| 23 Dec 2005 | JPY | 335 | 335 | 335 | 335 | 335 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 332 | 336 | 331 | 335 | 335 | +1 (+0.30%) | 37,600 |
| 21 Dec 2005 | JPY | 330 | 334 | 328 | 334 | 334 | +3 (+0.91%) | 37,100 |
| 20 Dec 2005 | JPY | 330 | 333 | 327 | 331 | 331 | +1 (+0.30%) | 23,700 |
| 19 Dec 2005 | JPY | 327 | 330 | 326 | 330 | 330 | +3 (+0.92%) | 19,300 |
| 16 Dec 2005 | JPY | 326 | 327 | 324 | 327 | 327 | -3 (-0.91%) | 24,900 |
| 15 Dec 2005 | JPY | 331 | 331 | 325 | 330 | 330 | +5 (+1.54%) | 7,200 |
| 14 Dec 2005 | JPY | 332 | 333 | 324 | 325 | 325 | -2 (-0.61%) | 27,700 |
| 13 Dec 2005 | JPY | 327 | 330 | 325 | 327 | 327 | 0.0 (0.0%) | 23,700 |
| 12 Dec 2005 | JPY | 325 | 334 | 323 | 327 | 327 | -1 (-0.30%) | 33,000 |
| 9 Dec 2005 | JPY | 332 | 332 | 327 | 328 | 328 | +1 (+0.31%) | 8,900 |
| 8 Dec 2005 | JPY | 335 | 336 | 325 | 327 | 327 | -8 (-2.39%) | 17,400 |
| 7 Dec 2005 | JPY | 330 | 335 | 330 | 335 | 335 | +5 (+1.52%) | 26,100 |
| 6 Dec 2005 | JPY | 329 | 330 | 325 | 330 | 330 | +1 (+0.30%) | 17,000 |
| 5 Dec 2005 | JPY | 335 | 338 | 325 | 329 | 329 | -6 (-1.79%) | 22,300 |
| 2 Dec 2005 | JPY | 332 | 342 | 330 | 335 | 335 | +3 (+0.90%) | 27,900 |
| 1 Dec 2005 | JPY | 337 | 344 | 330 | 332 | 332 | -3 (-0.90%) | 28,500 |
| 30 Nov 2005 | JPY | 332 | 345 | 327 | 335 | 335 | +8 (+2.45%) | 50,600 |
| 29 Nov 2005 | JPY | 327 | 329 | 326 | 327 | 327 | +2 (+0.62%) | 11,300 |
| 28 Nov 2005 | JPY | 330 | 332 | 325 | 325 | 325 | -10 (-2.99%) | 32,300 |
| 25 Nov 2005 | JPY | 349 | 349 | 325 | 335 | 335 | -9 (-2.62%) | 39,400 |
