| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | JPY | 648 | 650 | 643 | 648 | 648 | +6 (+0.93%) | 9,960,000 |
| 20 Dec 2005 | JPY | 629 | 649 | 629 | 642 | 642 | +11 (+1.74%) | 12,488,000 |
| 19 Dec 2005 | JPY | 640 | 640 | 626 | 631 | 631 | -5 (-0.79%) | 6,617,000 |
| 16 Dec 2005 | JPY | 635 | 645 | 630 | 636 | 636 | -3 (-0.47%) | 9,701,000 |
| 15 Dec 2005 | JPY | 640 | 655 | 634 | 639 | 639 | -6 (-0.93%) | 12,899,000 |
| 14 Dec 2005 | JPY | 665 | 667 | 641 | 645 | 645 | -15 (-2.27%) | 14,200,000 |
| 13 Dec 2005 | JPY | 663 | 666 | 651 | 660 | 660 | -2 (-0.30%) | 16,558,000 |
| 12 Dec 2005 | JPY | 644 | 663 | 641 | 662 | 662 | +28 (+4.42%) | 25,673,000 |
| 9 Dec 2005 | JPY | 619 | 636 | 617 | 634 | 634 | +19 (+3.09%) | 19,328,000 |
| 8 Dec 2005 | JPY | 629 | 630 | 605 | 615 | 615 | -14 (-2.23%) | 11,288,000 |
| 7 Dec 2005 | JPY | 624 | 635 | 624 | 629 | 629 | +5 (+0.80%) | 16,593,000 |
| 6 Dec 2005 | JPY | 621 | 630 | 615 | 624 | 624 | +5 (+0.81%) | 15,442,000 |
| 5 Dec 2005 | JPY | 610 | 625 | 606 | 619 | 619 | +10 (+1.64%) | 18,038,000 |
| 2 Dec 2005 | JPY | 595 | 610 | 591 | 609 | 609 | +19 (+3.22%) | 28,001,000 |
| 1 Dec 2005 | JPY | 590 | 594 | 587 | 590 | 590 | -5 (-0.84%) | 15,392,000 |
| 30 Nov 2005 | JPY | 584 | 596 | 579 | 595 | 595 | +15 (+2.59%) | 25,476,000 |
| 29 Nov 2005 | JPY | 575 | 582 | 570 | 580 | 580 | +2 (+0.35%) | 12,987,000 |
| 28 Nov 2005 | JPY | 569 | 579 | 565 | 578 | 578 | +13 (+2.30%) | 16,811,000 |
| 25 Nov 2005 | JPY | 559 | 565 | 554 | 565 | 565 | +8 (+1.44%) | 6,895,000 |
| 24 Nov 2005 | JPY | 565 | 569 | 556 | 557 | 557 | -3 (-0.54%) | 5,990,000 |
| 22 Nov 2005 | JPY | 557 | 564 | 554 | 560 | 560 | -5 (-0.88%) | 5,873,000 |
| 21 Nov 2005 | JPY | 568 | 572 | 560 | 565 | 565 | -2 (-0.35%) | 7,954,000 |
| 18 Nov 2005 | JPY | 570 | 572 | 563 | 567 | 567 | -1 (-0.18%) | 8,138,000 |
| 17 Nov 2005 | JPY | 553 | 570 | 552 | 568 | 568 | +19 (+3.46%) | 12,475,000 |
| 16 Nov 2005 | JPY | 542 | 552 | 537 | 549 | 549 | +6 (+1.10%) | 9,015,000 |
| 15 Nov 2005 | JPY | 550 | 553 | 541 | 543 | 543 | -10 (-1.81%) | 6,978,000 |
| 14 Nov 2005 | JPY | 554 | 561 | 552 | 553 | 553 | -1 (-0.18%) | 8,235,000 |
| 11 Nov 2005 | JPY | 560 | 565 | 547 | 554 | 554 | -4 (-0.72%) | 10,552,000 |
| 10 Nov 2005 | JPY | 569 | 570 | 551 | 558 | 558 | -18 (-3.13%) | 11,180,000 |
| 9 Nov 2005 | JPY | 571 | 581 | 571 | 576 | 576 | -4 (-0.69%) | 8,684,000 |
