| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 695 | 698 | 691 | 692 | 692 | -3 (-0.43%) | 19,200 |
| 3 Jan 2006 | JPY | 695 | 695 | 695 | 695 | 695 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 695 | 695 | 695 | 695 | 695 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 692 | 695 | 691 | 695 | 695 | +3 (+0.43%) | 11,200 |
| 29 Dec 2005 | JPY | 690 | 692 | 689 | 692 | 692 | 0.0 (0.0%) | 11,900 |
| 28 Dec 2005 | JPY | 692 | 692 | 688 | 692 | 692 | -1 (-0.14%) | 16,200 |
| 27 Dec 2005 | JPY | 693 | 695 | 692 | 693 | 693 | +1 (+0.14%) | 10,400 |
| 26 Dec 2005 | JPY | 692 | 693 | 690 | 692 | 692 | +2 (+0.29%) | 8,600 |
| 23 Dec 2005 | JPY | 690 | 690 | 690 | 690 | 690 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 700 | 702 | 690 | 690 | 690 | -10 (-1.43%) | 19,800 |
| 21 Dec 2005 | JPY | 705 | 705 | 697 | 700 | 700 | 0.0 (0.0%) | 9,600 |
| 20 Dec 2005 | JPY | 697 | 702 | 695 | 700 | 700 | +5 (+0.72%) | 7,100 |
| 19 Dec 2005 | JPY | 695 | 699 | 694 | 695 | 695 | +1 (+0.14%) | 7,400 |
| 16 Dec 2005 | JPY | 700 | 700 | 693 | 694 | 694 | -2 (-0.29%) | 7,600 |
| 15 Dec 2005 | JPY | 700 | 701 | 691 | 696 | 696 | -1 (-0.14%) | 8,400 |
| 14 Dec 2005 | JPY | 705 | 705 | 690 | 697 | 697 | -7 (-0.99%) | 14,000 |
| 13 Dec 2005 | JPY | 711 | 715 | 704 | 704 | 704 | -2 (-0.28%) | 14,000 |
| 12 Dec 2005 | JPY | 715 | 720 | 697 | 706 | 706 | +18 (+2.62%) | 26,500 |
| 9 Dec 2005 | JPY | 632 | 697 | 632 | 688 | 688 | +52 (+8.18%) | 29,400 |
| 8 Dec 2005 | JPY | 660 | 669 | 630 | 636 | 636 | -53 (-7.69%) | 30,800 |
| 7 Dec 2005 | JPY | 750 | 750 | 661 | 689 | 689 | -60 (-8.01%) | 48,200 |
| 6 Dec 2005 | JPY | 715 | 794 | 702 | 749 | 749 | +54 (+7.77%) | 60,800 |
| 5 Dec 2005 | JPY | 670 | 695 | 650 | 695 | 695 | +70 (+11.20%) | 28,700 |
| 2 Dec 2005 | JPY | 630 | 634 | 620 | 625 | 625 | +20 (+3.31%) | 19,900 |
| 1 Dec 2005 | JPY | 604 | 605 | 600 | 605 | 605 | +5 (+0.83%) | 14,500 |
| 30 Nov 2005 | JPY | 597 | 600 | 594 | 600 | 600 | +9 (+1.52%) | 13,000 |
| 29 Nov 2005 | JPY | 591 | 596 | 590 | 591 | 591 | +2 (+0.34%) | 20,400 |
| 28 Nov 2005 | JPY | 589 | 592 | 587 | 589 | 589 | +10 (+1.73%) | 17,100 |
| 25 Nov 2005 | JPY | 585 | 588 | 579 | 579 | 579 | +4 (+0.70%) | 21,000 |
| 24 Nov 2005 | JPY | 570 | 579 | 565 | 575 | 575 | +14 (+2.50%) | 15,900 |
