| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 1,151 | 1,198 | 1,122 | 1,191 | 1,191 | +39 (+3.39%) | 282,000 |
| 4 Jan 2006 | JPY | 1,147 | 1,174 | 1,147 | 1,152 | 1,152 | +9 (+0.79%) | 93,000 |
| 3 Jan 2006 | JPY | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 1,143 | 1,143 | 1,143 | 1,143 | 1,143 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 1,157 | 1,163 | 1,136 | 1,143 | 1,143 | -7 (-0.61%) | 123,000 |
| 29 Dec 2005 | JPY | 1,158 | 1,172 | 1,150 | 1,150 | 1,150 | -28 (-2.38%) | 394,000 |
| 28 Dec 2005 | JPY | 1,161 | 1,180 | 1,154 | 1,178 | 1,178 | -3 (-0.25%) | 227,000 |
| 27 Dec 2005 | JPY | 1,164 | 1,217 | 1,163 | 1,181 | 1,181 | +17 (+1.46%) | 346,000 |
| 26 Dec 2005 | JPY | 1,140 | 1,170 | 1,130 | 1,164 | 1,164 | +44 (+3.93%) | 263,000 |
| 23 Dec 2005 | JPY | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 1,111 | 1,128 | 1,108 | 1,120 | 1,120 | -6 (-0.53%) | 271,000 |
| 21 Dec 2005 | JPY | 1,098 | 1,130 | 1,087 | 1,126 | 1,126 | +39 (+3.59%) | 416,000 |
| 20 Dec 2005 | JPY | 1,077 | 1,095 | 1,077 | 1,087 | 1,087 | +9 (+0.83%) | 358,000 |
| 19 Dec 2005 | JPY | 1,071 | 1,081 | 1,068 | 1,078 | 1,078 | +3 (+0.28%) | 342,000 |
| 16 Dec 2005 | JPY | 1,051 | 1,079 | 1,051 | 1,075 | 1,075 | +24 (+2.28%) | 676,000 |
| 15 Dec 2005 | JPY | 1,033 | 1,058 | 1,028 | 1,051 | 1,051 | +18 (+1.74%) | 705,000 |
| 14 Dec 2005 | JPY | 995 | 1,041 | 985 | 1,033 | 1,033 | +48 (+4.87%) | 837,000 |
| 13 Dec 2005 | JPY | 983 | 989 | 960 | 985 | 985 | +1 (+0.10%) | 417,000 |
| 12 Dec 2005 | JPY | 962 | 999 | 959 | 984 | 984 | +42 (+4.46%) | 357,000 |
| 9 Dec 2005 | JPY | 945 | 955 | 935 | 942 | 942 | 0.0 (0.0%) | 681,000 |
| 8 Dec 2005 | JPY | 928 | 944 | 920 | 942 | 942 | +24 (+2.61%) | 474,000 |
| 7 Dec 2005 | JPY | 922 | 934 | 912 | 918 | 918 | -3 (-0.33%) | 120,000 |
| 6 Dec 2005 | JPY | 939 | 939 | 910 | 921 | 921 | -20 (-2.13%) | 357,000 |
| 5 Dec 2005 | JPY | 909 | 946 | 905 | 941 | 941 | +48 (+5.38%) | 574,000 |
| 2 Dec 2005 | JPY | 904 | 908 | 889 | 893 | 893 | -11 (-1.22%) | 303,000 |
| 1 Dec 2005 | JPY | 887 | 910 | 886 | 904 | 904 | +7 (+0.78%) | 377,000 |
| 30 Nov 2005 | JPY | 913 | 913 | 889 | 897 | 897 | -12 (-1.32%) | 345,000 |
| 29 Nov 2005 | JPY | 910 | 914 | 899 | 909 | 909 | +9 (+1%) | 474,000 |
| 28 Nov 2005 | JPY | 882 | 906 | 881 | 900 | 900 | +27 (+3.09%) | 677,000 |
| 25 Nov 2005 | JPY | 869 | 880 | 865 | 873 | 873 | +12 (+1.39%) | 510,000 |
