| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | JPY | 561 | 561 | 561 | 561 | 561 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 560 | 562 | 555 | 561 | 561 | +16 (+2.94%) | 10,400 |
| 21 Nov 2005 | JPY | 560 | 561 | 545 | 545 | 545 | +5 (+0.93%) | 20,000 |
| 18 Nov 2005 | JPY | 539 | 544 | 510 | 540 | 540 | +26 (+5.06%) | 18,800 |
| 17 Nov 2005 | JPY | 504 | 525 | 504 | 514 | 514 | +12 (+2.39%) | 14,200 |
| 16 Nov 2005 | JPY | 510 | 510 | 500 | 502 | 502 | -11 (-2.14%) | 11,500 |
| 15 Nov 2005 | JPY | 537 | 537 | 490 | 513 | 513 | -26 (-4.82%) | 17,200 |
| 14 Nov 2005 | JPY | 550 | 550 | 539 | 539 | 539 | +6 (+1.13%) | 16,900 |
| 11 Nov 2005 | JPY | 530 | 533 | 526 | 533 | 533 | +9 (+1.72%) | 13,900 |
| 10 Nov 2005 | JPY | 520 | 525 | 517 | 524 | 524 | +7 (+1.35%) | 15,000 |
| 9 Nov 2005 | JPY | 504 | 517 | 504 | 517 | 517 | +18 (+3.61%) | 17,200 |
| 8 Nov 2005 | JPY | 487 | 505 | 480 | 499 | 499 | +14 (+2.89%) | 18,600 |
| 7 Nov 2005 | JPY | 477 | 485 | 475 | 485 | 485 | +10 (+2.11%) | 22,200 |
| 4 Nov 2005 | JPY | 464 | 475 | 464 | 475 | 475 | +12 (+2.59%) | 13,700 |
| 3 Nov 2005 | JPY | 463 | 463 | 463 | 463 | 463 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 462 | 463 | 461 | 463 | 463 | +3 (+0.65%) | 4,000 |
| 1 Nov 2005 | JPY | 459 | 461 | 459 | 460 | 460 | +1 (+0.22%) | 3,900 |
| 31 Oct 2005 | JPY | 460 | 460 | 450 | 459 | 459 | -2 (-0.43%) | 7,200 |
| 28 Oct 2005 | JPY | 460 | 461 | 460 | 461 | 461 | 0.0 (0.0%) | 10,500 |
| 27 Oct 2005 | JPY | 463 | 463 | 461 | 461 | 461 | -2 (-0.43%) | 3,100 |
| 26 Oct 2005 | JPY | 463 | 465 | 462 | 463 | 463 | +3 (+0.65%) | 2,900 |
| 25 Oct 2005 | JPY | 455 | 463 | 455 | 460 | 460 | +5 (+1.10%) | 8,800 |
| 24 Oct 2005 | JPY | 458 | 458 | 455 | 455 | 455 | -3 (-0.66%) | 1,800 |
| 21 Oct 2005 | JPY | 457 | 458 | 445 | 458 | 458 | -1 (-0.22%) | 6,000 |
| 20 Oct 2005 | JPY | 455 | 459 | 450 | 459 | 459 | +1 (+0.22%) | 18,500 |
| 19 Oct 2005 | JPY | 459 | 459 | 455 | 458 | 458 | -1 (-0.22%) | 1,300 |
| 18 Oct 2005 | JPY | 460 | 460 | 455 | 459 | 459 | +1 (+0.22%) | 4,300 |
| 17 Oct 2005 | JPY | 450 | 459 | 448 | 458 | 458 | -2 (-0.43%) | 4,200 |
| 14 Oct 2005 | JPY | 451 | 460 | 450 | 460 | 460 | +20 (+4.55%) | 30,700 |
| 13 Oct 2005 | JPY | 450 | 450 | 440 | 440 | 440 | -10 (-2.22%) | 7,500 |
