| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2005 | JPY | 300 | 300 | 290 | 295 | 295 | -5 (-1.67%) | 20,400 |
| 16 Dec 2005 | JPY | 305 | 305 | 300 | 300 | 300 | 0.0 (0.0%) | 16,400 |
| 15 Dec 2005 | JPY | 300 | 300 | 300 | 300 | 300 | -2 (-0.66%) | 4,400 |
| 14 Dec 2005 | JPY | 301.25 | 302 | 295.5 | 302 | 302 | +5.75 (+1.94%) | 4,400 |
| 13 Dec 2005 | JPY | 305 | 305 | 290 | 296.25 | 296.25 | -8.5 (-2.79%) | 19,200 |
| 12 Dec 2005 | JPY | 310 | 315 | 304.75 | 304.75 | 304.75 | -5.25 (-1.69%) | 47,600 |
| 9 Dec 2005 | JPY | 309.75 | 310 | 305 | 310 | 310 | -2 (-0.64%) | 8,400 |
| 8 Dec 2005 | JPY | 312 | 312.5 | 312 | 312 | 312 | -0.25 (-0.08%) | 8,400 |
| 7 Dec 2005 | JPY | 312.25 | 312.5 | 303.25 | 312.25 | 312.25 | -0.25 (-0.08%) | 38,800 |
| 6 Dec 2005 | JPY | 300 | 312.5 | 300 | 312.5 | 312.5 | +7.5 (+2.46%) | 51,200 |
| 5 Dec 2005 | JPY | 307.5 | 307.5 | 292.5 | 305 | 305 | 0.0 (0.0%) | 20,000 |
| 2 Dec 2005 | JPY | 300 | 305 | 300 | 305 | 305 | +5 (+1.67%) | 58,000 |
| 1 Dec 2005 | JPY | 301.25 | 301.25 | 300 | 300 | 300 | 0.0 (0.0%) | 14,000 |
| 30 Nov 2005 | JPY | 300 | 300 | 300 | 300 | 300 | +2.5 (+0.84%) | 33,600 |
| 29 Nov 2005 | JPY | 292.5 | 299.75 | 292.5 | 297.5 | 297.5 | +2.5 (+0.85%) | 11,200 |
| 28 Nov 2005 | JPY | 295 | 295 | 294.5 | 295 | 295 | 0.0 (0.0%) | 4,000 |
| 25 Nov 2005 | JPY | 295.75 | 295.75 | 295 | 295 | 295 | 0.0 (0.0%) | 2,400 |
| 24 Nov 2005 | JPY | 294.75 | 295 | 294.75 | 295 | 295 | +1.25 (+0.43%) | 22,400 |
| 23 Nov 2005 | JPY | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 295 | 295 | 293.75 | 293.75 | 293.75 | +1.25 (+0.43%) | 2,400 |
| 21 Nov 2005 | JPY | 291.75 | 295 | 291.75 | 292.5 | 292.5 | +1 (+0.34%) | 7,200 |
| 18 Nov 2005 | JPY | 294.75 | 294.75 | 290 | 291.5 | 291.5 | -3.5 (-1.19%) | 6,400 |
| 17 Nov 2005 | JPY | 291.25 | 300 | 287.75 | 295 | 295 | +7.5 (+2.61%) | 41,200 |
| 16 Nov 2005 | JPY | 285 | 287.5 | 285 | 287.5 | 287.5 | 0.0 (0.0%) | 8,800 |
| 15 Nov 2005 | JPY | 291.5 | 291.5 | 287.5 | 287.5 | 287.5 | -3.75 (-1.29%) | 22,400 |
| 14 Nov 2005 | JPY | 287.5 | 295 | 285 | 291.25 | 291.25 | +2 (+0.69%) | 16,000 |
| 11 Nov 2005 | JPY | 295 | 295 | 287.5 | 289.25 | 289.25 | -5.75 (-1.95%) | 18,400 |
| 10 Nov 2005 | JPY | 295 | 295 | 288.25 | 295 | 295 | +1 (+0.34%) | 23,200 |
| 9 Nov 2005 | JPY | 294.5 | 294.5 | 290 | 294 | 294 | -6 (-2%) | 18,400 |
| 8 Nov 2005 | JPY | 300 | 300 | 300 | 300 | 300 | +7.5 (+2.56%) | 18,000 |
