| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 800 | 807.5 | 800 | 807.5 | 807.5 | +2.5 (+0.31%) | 26,400 |
| 24 Nov 2005 | JPY | 810 | 812.5 | 802.5 | 805 | 805 | 0.0 (0.0%) | 59,200 |
| 23 Nov 2005 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 800 | 805 | 792.5 | 805 | 805 | +10 (+1.26%) | 92,000 |
| 21 Nov 2005 | JPY | 795 | 802.5 | 795 | 795 | 795 | +2.5 (+0.32%) | 53,200 |
| 18 Nov 2005 | JPY | 792.5 | 792.5 | 787.5 | 792.5 | 792.5 | -5 (-0.63%) | 70,800 |
| 17 Nov 2005 | JPY | 792.5 | 800 | 792.5 | 797.5 | 797.5 | +5 (+0.63%) | 25,200 |
| 16 Nov 2005 | JPY | 797.5 | 802.5 | 787.5 | 792.5 | 792.5 | -5 (-0.63%) | 62,000 |
| 15 Nov 2005 | JPY | 807.5 | 810 | 795 | 797.5 | 797.5 | -7.5 (-0.93%) | 60,800 |
| 14 Nov 2005 | JPY | 810 | 810 | 800 | 805 | 805 | 0.0 (0.0%) | 17,200 |
| 11 Nov 2005 | JPY | 810 | 810 | 802.5 | 805 | 805 | +7.5 (+0.94%) | 36,400 |
| 10 Nov 2005 | JPY | 792.5 | 800 | 790 | 797.5 | 797.5 | +5 (+0.63%) | 32,800 |
| 9 Nov 2005 | JPY | 795 | 797.5 | 787.5 | 792.5 | 792.5 | -5 (-0.63%) | 45,200 |
| 8 Nov 2005 | JPY | 812.5 | 812.5 | 795 | 797.5 | 797.5 | -12.5 (-1.54%) | 36,400 |
| 7 Nov 2005 | JPY | 810 | 812.5 | 805 | 810 | 810 | +7.5 (+0.93%) | 54,000 |
| 4 Nov 2005 | JPY | 805 | 810 | 792.5 | 802.5 | 802.5 | +2.5 (+0.31%) | 76,400 |
| 3 Nov 2005 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 815 | 815 | 800 | 800 | 800 | -5 (-0.62%) | 42,000 |
| 1 Nov 2005 | JPY | 802.5 | 810 | 787.5 | 805 | 805 | +5 (+0.63%) | 64,400 |
| 31 Oct 2005 | JPY | 792.5 | 800 | 790 | 800 | 800 | +15 (+1.91%) | 68,000 |
| 28 Oct 2005 | JPY | 795 | 797.5 | 785 | 785 | 785 | +2.5 (+0.32%) | 90,400 |
| 27 Oct 2005 | JPY | 795 | 795 | 775 | 782.5 | 782.5 | -10 (-1.26%) | 120,000 |
| 26 Oct 2005 | JPY | 785 | 792.5 | 782.5 | 792.5 | 792.5 | +12.5 (+1.60%) | 76,400 |
| 25 Oct 2005 | JPY | 757.5 | 785 | 757.5 | 780 | 780 | +27.5 (+3.65%) | 93,200 |
| 24 Oct 2005 | JPY | 757.5 | 760 | 750 | 752.5 | 752.5 | -5 (-0.66%) | 79,200 |
| 21 Oct 2005 | JPY | 755 | 757.5 | 750 | 757.5 | 757.5 | -2.5 (-0.33%) | 50,800 |
| 20 Oct 2005 | JPY | 760 | 762.5 | 755 | 760 | 760 | +2.5 (+0.33%) | 49,600 |
| 19 Oct 2005 | JPY | 762.5 | 762.5 | 752.5 | 757.5 | 757.5 | +5 (+0.66%) | 30,400 |
| 18 Oct 2005 | JPY | 760 | 762.5 | 752.5 | 752.5 | 752.5 | 0.0 (0.0%) | 51,200 |
| 17 Oct 2005 | JPY | 760 | 762.5 | 752.5 | 752.5 | 752.5 | -2.5 (-0.33%) | 60,800 |
