| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 1,420 | 1,420 | 1,400 | 1,409 | 1,409 | -24 (-1.67%) | 63,600 |
| 21 Dec 2005 | JPY | 1,406 | 1,440 | 1,400 | 1,433 | 1,433 | +43 (+3.09%) | 73,700 |
| 20 Dec 2005 | JPY | 1,365 | 1,410 | 1,354 | 1,390 | 1,390 | +25 (+1.83%) | 51,300 |
| 19 Dec 2005 | JPY | 1,350 | 1,365 | 1,347 | 1,365 | 1,365 | +15 (+1.11%) | 37,500 |
| 16 Dec 2005 | JPY | 1,340 | 1,360 | 1,340 | 1,350 | 1,350 | +10 (+0.75%) | 41,300 |
| 15 Dec 2005 | JPY | 1,325 | 1,346 | 1,323 | 1,340 | 1,340 | -10 (-0.74%) | 22,900 |
| 14 Dec 2005 | JPY | 1,352 | 1,388 | 1,342 | 1,350 | 1,350 | -4 (-0.30%) | 61,500 |
| 13 Dec 2005 | JPY | 1,332 | 1,359 | 1,325 | 1,354 | 1,354 | +25 (+1.88%) | 61,700 |
| 12 Dec 2005 | JPY | 1,331 | 1,345 | 1,321 | 1,329 | 1,329 | -2 (-0.15%) | 35,200 |
| 9 Dec 2005 | JPY | 1,339 | 1,339 | 1,320 | 1,331 | 1,331 | -9 (-0.67%) | 31,200 |
| 8 Dec 2005 | JPY | 1,329 | 1,344 | 1,321 | 1,340 | 1,340 | +30 (+2.29%) | 51,900 |
| 7 Dec 2005 | JPY | 1,335 | 1,347 | 1,295 | 1,310 | 1,310 | -20 (-1.50%) | 28,000 |
| 6 Dec 2005 | JPY | 1,300 | 1,338 | 1,290 | 1,330 | 1,330 | +44 (+3.42%) | 107,700 |
| 5 Dec 2005 | JPY | 1,349 | 1,349 | 1,260 | 1,286 | 1,286 | -63 (-4.67%) | 102,500 |
| 2 Dec 2005 | JPY | 1,305 | 1,442 | 1,300 | 1,349 | 1,349 | +61 (+4.74%) | 241,100 |
| 1 Dec 2005 | JPY | 1,195 | 1,288 | 1,185 | 1,288 | 1,288 | +133 (+11.52%) | 202,300 |
| 30 Nov 2005 | JPY | 1,149 | 1,180 | 1,120 | 1,155 | 1,155 | +15 (+1.32%) | 102,600 |
| 29 Nov 2005 | JPY | 1,110 | 1,140 | 1,110 | 1,140 | 1,140 | +29 (+2.61%) | 52,300 |
| 28 Nov 2005 | JPY | 1,134 | 1,134 | 1,110 | 1,111 | 1,111 | -27 (-2.37%) | 48,600 |
| 25 Nov 2005 | JPY | 1,100 | 1,150 | 1,095 | 1,138 | 1,138 | +38 (+3.45%) | 64,800 |
| 24 Nov 2005 | JPY | 1,061 | 1,100 | 1,060 | 1,100 | 1,100 | +59 (+5.67%) | 90,100 |
| 23 Nov 2005 | JPY | 1,041 | 1,041 | 1,041 | 1,041 | 1,041 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,061 | 1,100 | 1,028 | 1,041 | 1,041 | -35 (-3.25%) | 150,600 |
| 21 Nov 2005 | JPY | 1,076 | 1,076 | 1,076 | 1,076 | 1,076 | +100 (+10.25%) | 179,700 |
| 18 Nov 2005 | JPY | 950 | 976 | 946 | 976 | 976 | +29 (+3.06%) | 58,800 |
| 17 Nov 2005 | JPY | 930 | 950 | 929 | 947 | 947 | +19 (+2.05%) | 27,500 |
| 16 Nov 2005 | JPY | 930 | 935 | 928 | 928 | 928 | -7 (-0.75%) | 15,900 |
| 15 Nov 2005 | JPY | 922 | 935 | 920 | 935 | 935 | +14 (+1.52%) | 37,800 |
| 14 Nov 2005 | JPY | 921 | 925 | 920 | 921 | 921 | +1 (+0.11%) | 11,900 |
| 11 Nov 2005 | JPY | 919 | 921 | 916 | 920 | 920 | 0.0 (0.0%) | 16,300 |
