| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 691 | 741 | 691 | 730 | 730 | +47 (+6.88%) | 16,000 |
| 23 Dec 2005 | JPY | 683 | 683 | 683 | 683 | 683 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 681 | 685 | 681 | 683 | 683 | +3 (+0.44%) | 15,000 |
| 21 Dec 2005 | JPY | 679 | 680 | 675 | 680 | 680 | +1 (+0.15%) | 12,000 |
| 20 Dec 2005 | JPY | 676 | 679 | 651 | 679 | 679 | +1 (+0.15%) | 18,000 |
| 19 Dec 2005 | JPY | 682 | 682 | 676 | 678 | 678 | -5 (-0.73%) | 15,000 |
| 16 Dec 2005 | JPY | 676 | 685 | 676 | 683 | 683 | +7 (+1.04%) | 4,000 |
| 15 Dec 2005 | JPY | 670 | 680 | 670 | 676 | 676 | +10 (+1.50%) | 26,000 |
| 14 Dec 2005 | JPY | 667 | 667 | 666 | 666 | 666 | 0.0 (0.0%) | 11,000 |
| 13 Dec 2005 | JPY | 660 | 666 | 655 | 666 | 666 | +6 (+0.91%) | 7,000 |
| 12 Dec 2005 | JPY | 659 | 665 | 655 | 660 | 660 | 0.0 (0.0%) | 12,000 |
| 9 Dec 2005 | JPY | 670 | 670 | 660 | 660 | 660 | +10 (+1.54%) | 3,000 |
| 8 Dec 2005 | JPY | 652 | 652 | 650 | 650 | 650 | +3 (+0.46%) | 6,000 |
| 7 Dec 2005 | JPY | 647 | 647 | 647 | 647 | 647 | -3 (-0.46%) | 1,000 |
| 6 Dec 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 5 Dec 2005 | JPY | 634 | 650 | 632 | 650 | 650 | +18 (+2.85%) | 9,000 |
| 2 Dec 2005 | JPY | 640 | 640 | 632 | 632 | 632 | -4 (-0.63%) | 6,000 |
| 1 Dec 2005 | JPY | 645 | 645 | 636 | 636 | 636 | -4 (-0.63%) | 5,000 |
| 30 Nov 2005 | JPY | 641 | 641 | 640 | 640 | 640 | -1 (-0.16%) | 6,000 |
| 29 Nov 2005 | JPY | 648 | 648 | 641 | 641 | 641 | -8 (-1.23%) | 7,000 |
| 28 Nov 2005 | JPY | 641 | 649 | 641 | 649 | 649 | -1 (-0.15%) | 8,000 |
| 25 Nov 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 1,000 |
| 24 Nov 2005 | JPY | 650 | 650 | 645 | 650 | 650 | 0.0 (0.0%) | 11,000 |
| 23 Nov 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 646 | 650 | 645 | 650 | 650 | 0.0 (0.0%) | 10,000 |
| 21 Nov 2005 | JPY | 655 | 655 | 650 | 650 | 650 | -5 (-0.76%) | 11,000 |
| 18 Nov 2005 | JPY | 660 | 660 | 640 | 655 | 655 | -9 (-1.36%) | 17,000 |
| 17 Nov 2005 | JPY | 670 | 670 | 663 | 664 | 664 | -1 (-0.15%) | 5,000 |
| 16 Nov 2005 | JPY | 670 | 670 | 663 | 665 | 665 | -5 (-0.75%) | 3,000 |
| 15 Nov 2005 | JPY | 670 | 670 | 670 | 670 | 670 | +5 (+0.75%) | 2,000 |
