| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 866 | 868 | 859 | 861 | 861 | -4 (-0.46%) | 420,000 |
| 23 Nov 2005 | JPY | 865 | 865 | 865 | 865 | 865 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 855 | 865 | 855 | 865 | 865 | +10 (+1.17%) | 257,000 |
| 21 Nov 2005 | JPY | 860 | 863 | 852 | 855 | 855 | -4 (-0.47%) | 292,000 |
| 18 Nov 2005 | JPY | 860 | 861 | 849 | 859 | 859 | +9 (+1.06%) | 576,000 |
| 17 Nov 2005 | JPY | 868 | 868 | 848 | 850 | 850 | -10 (-1.16%) | 608,000 |
| 16 Nov 2005 | JPY | 847 | 862 | 847 | 860 | 860 | +3 (+0.35%) | 413,000 |
| 15 Nov 2005 | JPY | 848 | 863 | 842 | 857 | 857 | +9 (+1.06%) | 536,000 |
| 14 Nov 2005 | JPY | 865 | 870 | 843 | 848 | 848 | -47 (-5.25%) | 1,426,000 |
| 11 Nov 2005 | JPY | 878 | 898 | 873 | 895 | 895 | +7 (+0.79%) | 404,000 |
| 10 Nov 2005 | JPY | 885 | 890 | 869 | 888 | 888 | +5 (+0.57%) | 343,000 |
| 9 Nov 2005 | JPY | 870 | 888 | 869 | 883 | 883 | +14 (+1.61%) | 393,000 |
| 8 Nov 2005 | JPY | 870 | 878 | 862 | 869 | 869 | -10 (-1.14%) | 369,000 |
| 7 Nov 2005 | JPY | 880 | 883 | 870 | 879 | 879 | -4 (-0.45%) | 327,000 |
| 4 Nov 2005 | JPY | 896 | 896 | 875 | 883 | 883 | +56 (+6.77%) | 817,000 |
| 3 Nov 2005 | JPY | 827 | 827 | 827 | 827 | 827 | -60 (-6.76%) | 705,000 |
| 2 Nov 2005 | JPY | 878 | 895 | 869 | 887 | 887 | +22 (+2.54%) | 705,000 |
| 1 Nov 2005 | JPY | 869 | 870 | 858 | 865 | 865 | +12 (+1.41%) | 287,000 |
| 31 Oct 2005 | JPY | 843 | 860 | 842 | 853 | 853 | +13 (+1.55%) | 457,000 |
| 28 Oct 2005 | JPY | 822 | 844 | 820 | 840 | 840 | +21 (+2.56%) | 482,000 |
| 27 Oct 2005 | JPY | 824 | 824 | 811 | 819 | 819 | -3 (-0.36%) | 284,000 |
| 26 Oct 2005 | JPY | 829 | 833 | 821 | 822 | 822 | +5 (+0.61%) | 287,000 |
| 25 Oct 2005 | JPY | 816 | 826 | 814 | 817 | 817 | +3 (+0.37%) | 421,000 |
| 24 Oct 2005 | JPY | 816 | 823 | 812 | 814 | 814 | +8 (+0.99%) | 410,000 |
| 21 Oct 2005 | JPY | 809 | 810 | 795 | 806 | 806 | -4 (-0.49%) | 751,000 |
| 20 Oct 2005 | JPY | 837 | 846 | 808 | 810 | 810 | -27 (-3.23%) | 509,000 |
| 19 Oct 2005 | JPY | 843 | 844 | 831 | 837 | 837 | -1 (-0.12%) | 370,000 |
| 18 Oct 2005 | JPY | 841 | 844 | 830 | 838 | 838 | -6 (-0.71%) | 430,000 |
| 17 Oct 2005 | JPY | 869 | 869 | 844 | 844 | 844 | -20 (-2.31%) | 398,000 |
| 14 Oct 2005 | JPY | 877 | 877 | 862 | 864 | 864 | -3 (-0.35%) | 289,000 |
