| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 222 | 222.5 | 221 | 221 | 221 | -1.5 (-0.67%) | 206,000 |
| 29 Dec 2005 | JPY | 220.5 | 225 | 220 | 222.5 | 222.5 | +3.5 (+1.60%) | 822,000 |
| 28 Dec 2005 | JPY | 218 | 220 | 217 | 219 | 219 | +2 (+0.92%) | 381,000 |
| 27 Dec 2005 | JPY | 218 | 218 | 217 | 217 | 217 | -0.5 (-0.23%) | 135,000 |
| 26 Dec 2005 | JPY | 218.5 | 218.5 | 217 | 217.5 | 217.5 | -1 (-0.46%) | 212,000 |
| 23 Dec 2005 | JPY | 218.5 | 218.5 | 218.5 | 218.5 | 218.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 218.5 | 219.5 | 218 | 218.5 | 218.5 | 0.0 (0.0%) | 193,000 |
| 21 Dec 2005 | JPY | 222 | 223 | 218.5 | 218.5 | 218.5 | +2.5 (+1.16%) | 649,000 |
| 20 Dec 2005 | JPY | 215 | 216 | 215 | 216 | 216 | +0.5 (+0.23%) | 282,000 |
| 19 Dec 2005 | JPY | 217 | 217 | 213.5 | 215.5 | 215.5 | +0.5 (+0.23%) | 422,000 |
| 16 Dec 2005 | JPY | 215.5 | 216 | 213.5 | 215 | 215 | +0.5 (+0.23%) | 275,000 |
| 15 Dec 2005 | JPY | 218.5 | 220 | 212.5 | 214.5 | 214.5 | -4.5 (-2.05%) | 636,000 |
| 14 Dec 2005 | JPY | 222 | 222 | 219 | 219 | 219 | 0.0 (0.0%) | 294,000 |
| 13 Dec 2005 | JPY | 220 | 220.5 | 219 | 219 | 219 | 0.0 (0.0%) | 185,000 |
| 12 Dec 2005 | JPY | 221 | 221.5 | 219 | 219 | 219 | -1 (-0.45%) | 300,000 |
| 9 Dec 2005 | JPY | 218 | 221 | 217.5 | 220 | 220 | +1.5 (+0.69%) | 339,000 |
| 8 Dec 2005 | JPY | 221.5 | 221.5 | 218 | 218.5 | 218.5 | -2.5 (-1.13%) | 320,000 |
| 7 Dec 2005 | JPY | 223 | 223 | 219 | 221 | 221 | -1 (-0.45%) | 600,000 |
| 6 Dec 2005 | JPY | 223.5 | 223.5 | 222 | 222 | 222 | -1.5 (-0.67%) | 218,000 |
| 5 Dec 2005 | JPY | 222 | 223.5 | 222 | 223.5 | 223.5 | +1.5 (+0.68%) | 370,000 |
| 2 Dec 2005 | JPY | 222.5 | 222.5 | 221.5 | 222 | 222 | -0.5 (-0.22%) | 187,000 |
| 1 Dec 2005 | JPY | 222 | 222.5 | 221.5 | 222.5 | 222.5 | 0.0 (0.0%) | 288,000 |
| 30 Nov 2005 | JPY | 223 | 223 | 222 | 222.5 | 222.5 | 0.0 (0.0%) | 213,000 |
| 29 Nov 2005 | JPY | 222 | 223 | 221.5 | 222.5 | 222.5 | +0.5 (+0.23%) | 377,000 |
| 28 Nov 2005 | JPY | 222 | 222 | 220.5 | 222 | 222 | 0.0 (0.0%) | 466,000 |
| 25 Nov 2005 | JPY | 219 | 222.5 | 216.5 | 222 | 222 | +2 (+0.91%) | 1,776,000 |
| 24 Nov 2005 | JPY | 224 | 225 | 220 | 220 | 220 | -5.5 (-2.44%) | 2,688,000 |
| 23 Nov 2005 | JPY | 225.5 | 225.5 | 225.5 | 225.5 | 225.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 227.5 | 227.5 | 225 | 225.5 | 225.5 | -2.5 (-1.10%) | 893,000 |
| 21 Nov 2005 | JPY | 227.5 | 229 | 227.5 | 228 | 228 | +1 (+0.44%) | 789,000 |
