| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2005 | JPY | 458.5 | 460 | 454 | 455 | 455 | -2.5 (-0.55%) | 62,000 |
| 12 Dec 2005 | JPY | 455 | 459.5 | 455 | 457.5 | 457.5 | +4 (+0.88%) | 54,000 |
| 9 Dec 2005 | JPY | 454 | 455 | 451 | 453.5 | 453.5 | +2.5 (+0.55%) | 28,000 |
| 8 Dec 2005 | JPY | 447.5 | 453.5 | 447.5 | 451 | 451 | +3.5 (+0.78%) | 36,000 |
| 7 Dec 2005 | JPY | 448 | 449.5 | 446 | 447.5 | 447.5 | 0.0 (0.0%) | 60,000 |
| 6 Dec 2005 | JPY | 445.5 | 448.5 | 442.5 | 447.5 | 447.5 | +2.5 (+0.56%) | 88,000 |
| 5 Dec 2005 | JPY | 449 | 450 | 445 | 445 | 445 | -3.5 (-0.78%) | 88,000 |
| 2 Dec 2005 | JPY | 451 | 453.5 | 448.5 | 448.5 | 448.5 | -1.5 (-0.33%) | 36,000 |
| 1 Dec 2005 | JPY | 445 | 450 | 440 | 450 | 450 | +3.5 (+0.78%) | 26,000 |
| 30 Nov 2005 | JPY | 435 | 446.5 | 435 | 446.5 | 446.5 | +16 (+3.72%) | 50,000 |
| 29 Nov 2005 | JPY | 451 | 451 | 430 | 430.5 | 430.5 | -20 (-4.44%) | 112,000 |
| 28 Nov 2005 | JPY | 452.5 | 454.5 | 448 | 450.5 | 450.5 | -2 (-0.44%) | 64,000 |
| 25 Nov 2005 | JPY | 450.5 | 452.5 | 450 | 452.5 | 452.5 | +4 (+0.89%) | 48,000 |
| 24 Nov 2005 | JPY | 455 | 457.5 | 447.5 | 448.5 | 448.5 | -8.5 (-1.86%) | 120,000 |
| 23 Nov 2005 | JPY | 457 | 457 | 457 | 457 | 457 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 468.5 | 468.5 | 450.5 | 457 | 457 | -7.5 (-1.61%) | 198,000 |
| 21 Nov 2005 | JPY | 492.5 | 492.5 | 454.5 | 464.5 | 464.5 | +12 (+2.65%) | 652,000 |
| 18 Nov 2005 | JPY | 454 | 460 | 448.5 | 452.5 | 452.5 | +3.5 (+0.78%) | 132,000 |
| 17 Nov 2005 | JPY | 460.5 | 460.5 | 445 | 449 | 449 | -11 (-2.39%) | 120,000 |
| 16 Nov 2005 | JPY | 463 | 470 | 430 | 460 | 460 | +2 (+0.44%) | 286,000 |
| 15 Nov 2005 | JPY | 469 | 469 | 452.5 | 458 | 458 | -5 (-1.08%) | 170,000 |
| 14 Nov 2005 | JPY | 457 | 477.5 | 452 | 463 | 463 | +10.5 (+2.32%) | 530,000 |
| 11 Nov 2005 | JPY | 447.5 | 459 | 442.5 | 452.5 | 452.5 | +3 (+0.67%) | 238,000 |
| 10 Nov 2005 | JPY | 439 | 460.5 | 437.5 | 449.5 | 449.5 | +25.5 (+6.01%) | 618,000 |
| 9 Nov 2005 | JPY | 423.5 | 425 | 417.5 | 424 | 424 | +0.5 (+0.12%) | 292,000 |
| 8 Nov 2005 | JPY | 414.5 | 424 | 414 | 423.5 | 423.5 | +11.5 (+2.79%) | 244,000 |
| 7 Nov 2005 | JPY | 411.5 | 417.5 | 411 | 412 | 412 | -3 (-0.72%) | 60,000 |
| 4 Nov 2005 | JPY | 405 | 415 | 405 | 415 | 415 | +14.5 (+3.62%) | 100,000 |
| 3 Nov 2005 | JPY | 400.5 | 400.5 | 400.5 | 400.5 | 400.5 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 412.5 | 414 | 400.5 | 400.5 | 400.5 | -13 (-3.14%) | 54,000 |
