| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 430 | 430 | 427 | 429 | 429 | +4 (+0.94%) | 117,000 |
| 4 Jan 2006 | JPY | 425 | 427 | 423 | 425 | 425 | +3 (+0.71%) | 46,000 |
| 3 Jan 2006 | JPY | 422 | 422 | 422 | 422 | 422 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 422 | 422 | 422 | 422 | 422 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 429 | 429 | 421 | 422 | 422 | -2 (-0.47%) | 91,000 |
| 29 Dec 2005 | JPY | 424 | 428 | 420 | 424 | 424 | +3 (+0.71%) | 146,000 |
| 28 Dec 2005 | JPY | 421 | 426 | 419 | 421 | 421 | -9 (-2.09%) | 593,000 |
| 27 Dec 2005 | JPY | 418 | 433 | 417 | 430 | 430 | +11 (+2.63%) | 229,000 |
| 26 Dec 2005 | JPY | 424 | 426 | 419 | 419 | 419 | -2 (-0.48%) | 163,000 |
| 23 Dec 2005 | JPY | 421 | 421 | 421 | 421 | 421 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 421 | 424 | 420 | 421 | 421 | +1 (+0.24%) | 184,000 |
| 21 Dec 2005 | JPY | 420 | 426 | 417 | 420 | 420 | 0.0 (0.0%) | 215,000 |
| 20 Dec 2005 | JPY | 418 | 423 | 413 | 420 | 420 | +2 (+0.48%) | 141,000 |
| 19 Dec 2005 | JPY | 413 | 434 | 412 | 418 | 418 | +10 (+2.45%) | 559,000 |
| 16 Dec 2005 | JPY | 409 | 414 | 405 | 408 | 408 | -5 (-1.21%) | 205,000 |
| 15 Dec 2005 | JPY | 421 | 421 | 411 | 413 | 413 | -7 (-1.67%) | 88,000 |
| 14 Dec 2005 | JPY | 427 | 430 | 420 | 420 | 420 | -3 (-0.71%) | 397,000 |
| 13 Dec 2005 | JPY | 426 | 427 | 421 | 423 | 423 | 0.0 (0.0%) | 189,000 |
| 12 Dec 2005 | JPY | 425 | 432 | 421 | 423 | 423 | +6 (+1.44%) | 245,000 |
| 9 Dec 2005 | JPY | 408 | 427 | 408 | 417 | 417 | 0.0 (0.0%) | 232,000 |
| 8 Dec 2005 | JPY | 425 | 425 | 413 | 417 | 417 | -10 (-2.34%) | 94,000 |
| 7 Dec 2005 | JPY | 425 | 430 | 423 | 427 | 427 | 0.0 (0.0%) | 118,000 |
| 6 Dec 2005 | JPY | 431 | 433 | 421 | 427 | 427 | -4 (-0.93%) | 276,000 |
| 5 Dec 2005 | JPY | 432 | 438 | 431 | 431 | 431 | +5 (+1.17%) | 572,000 |
| 2 Dec 2005 | JPY | 426 | 441 | 421 | 426 | 426 | +20 (+4.93%) | 1,579,000 |
| 1 Dec 2005 | JPY | 398 | 408 | 394 | 406 | 406 | +11 (+2.78%) | 277,000 |
| 30 Nov 2005 | JPY | 396 | 396 | 394 | 395 | 395 | 0.0 (0.0%) | 73,000 |
| 29 Nov 2005 | JPY | 396 | 396 | 391 | 395 | 395 | 0.0 (0.0%) | 122,000 |
| 28 Nov 2005 | JPY | 396 | 396 | 391 | 395 | 395 | +2 (+0.51%) | 137,000 |
| 25 Nov 2005 | JPY | 390 | 397 | 388 | 393 | 393 | +1 (+0.26%) | 361,000 |
