| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 193.75 | 193.75 | 190.625 | 191.25 | 191.25 | +0.625 (+0.33%) | 48,000 |
| 29 Dec 2005 | JPY | 184.375 | 190.625 | 183.75 | 190.625 | 190.625 | +6.25 (+3.39%) | 32,000 |
| 28 Dec 2005 | JPY | 186.875 | 186.875 | 181.875 | 184.375 | 184.375 | -1.875 (-1.01%) | 44,800 |
| 27 Dec 2005 | JPY | 181.25 | 186.25 | 181.25 | 186.25 | 186.25 | +4.375 (+2.41%) | 43,200 |
| 26 Dec 2005 | JPY | 183.125 | 184.0625 | 178.4375 | 181.875 | 181.875 | -1.25 (-0.68%) | 140,800 |
| 23 Dec 2005 | JPY | 183.125 | 183.125 | 183.125 | 183.125 | 183.125 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 183.125 | 183.125 | 180.9375 | 183.125 | 183.125 | +2.5 (+1.38%) | 41,600 |
| 21 Dec 2005 | JPY | 183.75 | 183.75 | 180.625 | 180.625 | 180.625 | -0.625 (-0.34%) | 129,600 |
| 20 Dec 2005 | JPY | 182.1875 | 185 | 179.6875 | 181.25 | 181.25 | +1.562 (+0.87%) | 62,400 |
| 19 Dec 2005 | JPY | 179.375 | 183.75 | 177.5 | 179.6875 | 179.6875 | +2.188 (+1.23%) | 116,800 |
| 16 Dec 2005 | JPY | 181.5625 | 181.5625 | 177.5 | 177.5 | 177.5 | -3.75 (-2.07%) | 20,800 |
| 15 Dec 2005 | JPY | 174.0625 | 181.25 | 169.375 | 181.25 | 181.25 | +5 (+2.84%) | 92,800 |
| 14 Dec 2005 | JPY | 177.8125 | 177.8125 | 175.3125 | 176.25 | 176.25 | -1.562 (-0.88%) | 30,400 |
| 13 Dec 2005 | JPY | 178.75 | 178.75 | 176.5625 | 177.8125 | 177.8125 | +1.562 (+0.89%) | 12,800 |
| 12 Dec 2005 | JPY | 179.375 | 179.375 | 176.25 | 176.25 | 176.25 | -1.875 (-1.05%) | 35,200 |
| 9 Dec 2005 | JPY | 173.75 | 178.125 | 172.5 | 178.125 | 178.125 | +6.875 (+4.01%) | 43,200 |
| 8 Dec 2005 | JPY | 177.1875 | 177.1875 | 170 | 171.25 | 171.25 | -3.438 (-1.97%) | 33,600 |
| 7 Dec 2005 | JPY | 168.75 | 177.5 | 168.75 | 174.6875 | 174.6875 | +6.562 (+3.90%) | 86,400 |
| 6 Dec 2005 | JPY | 168.75 | 171.875 | 165.625 | 168.125 | 168.125 | -5 (-2.89%) | 92,800 |
| 5 Dec 2005 | JPY | 174.0625 | 175.625 | 161.25 | 173.125 | 173.125 | -0.938 (-0.54%) | 108,800 |
| 2 Dec 2005 | JPY | 177.5 | 177.5 | 173.75 | 174.0625 | 174.0625 | -1.562 (-0.89%) | 24,000 |
| 1 Dec 2005 | JPY | 173.75 | 175.625 | 173.4375 | 175.625 | 175.625 | +1.875 (+1.08%) | 86,400 |
| 30 Nov 2005 | JPY | 172.1875 | 175.3125 | 171.875 | 173.75 | 173.75 | +1.562 (+0.91%) | 51,200 |
| 29 Nov 2005 | JPY | 172.5 | 172.8125 | 172.1875 | 172.1875 | 172.1875 | -0.938 (-0.54%) | 12,800 |
| 28 Nov 2005 | JPY | 172.1875 | 173.125 | 172.1875 | 173.125 | 173.125 | +0.312 (+0.18%) | 16,000 |
| 25 Nov 2005 | JPY | 177.5 | 177.5 | 172.8125 | 172.8125 | 172.8125 | -2.188 (-1.25%) | 38,400 |
| 24 Nov 2005 | JPY | 178.75 | 178.75 | 175 | 175 | 175 | -3.75 (-2.10%) | 32,000 |
| 23 Nov 2005 | JPY | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 178.75 | 180 | 177.5 | 178.75 | 178.75 | +2.5 (+1.42%) | 44,800 |
| 21 Nov 2005 | JPY | 176.25 | 180 | 175.625 | 176.25 | 176.25 | +0.938 (+0.53%) | 80,000 |
