| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | JPY | 469 | 471 | 465 | 465 | 465 | -5 (-1.06%) | 285,000 |
| 1 Feb 2006 | JPY | 480 | 480 | 470 | 470 | 470 | -10 (-2.08%) | 45,000 |
| 31 Jan 2006 | JPY | 481 | 482 | 480 | 480 | 480 | -6 (-1.23%) | 7,000 |
| 30 Jan 2006 | JPY | 495 | 497 | 486 | 486 | 486 | +11 (+2.32%) | 19,000 |
| 27 Jan 2006 | JPY | 473 | 479 | 471 | 475 | 475 | -9 (-1.86%) | 402,000 |
| 26 Jan 2006 | JPY | 490 | 496 | 470 | 484 | 484 | -4 (-0.82%) | 76,000 |
| 25 Jan 2006 | JPY | 517 | 517 | 488 | 488 | 488 | -32 (-6.15%) | 72,000 |
| 24 Jan 2006 | JPY | 500 | 520 | 490 | 520 | 520 | +14 (+2.77%) | 45,000 |
| 23 Jan 2006 | JPY | 502 | 512 | 495 | 506 | 506 | -9 (-1.75%) | 47,000 |
| 20 Jan 2006 | JPY | 515 | 520 | 501 | 515 | 515 | -5 (-0.96%) | 32,000 |
| 19 Jan 2006 | JPY | 500 | 525 | 500 | 520 | 520 | -10 (-1.89%) | 33,000 |
| 18 Jan 2006 | JPY | 520 | 530 | 480 | 530 | 530 | -2 (-0.38%) | 127,000 |
| 17 Jan 2006 | JPY | 530 | 535 | 530 | 532 | 532 | -1 (-0.19%) | 77,000 |
| 16 Jan 2006 | JPY | 534 | 534 | 533 | 533 | 533 | +1 (+0.19%) | 8,000 |
| 13 Jan 2006 | JPY | 535 | 539 | 526 | 532 | 532 | +1 (+0.19%) | 41,000 |
| 12 Jan 2006 | JPY | 536 | 539 | 531 | 531 | 531 | -5 (-0.93%) | 78,000 |
| 11 Jan 2006 | JPY | 532 | 539 | 530 | 536 | 536 | -5 (-0.92%) | 18,000 |
| 10 Jan 2006 | JPY | 536 | 541 | 535 | 541 | 541 | +1 (+0.19%) | 46,000 |
| 9 Jan 2006 | JPY | 540 | 540 | 540 | 540 | 540 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 542 | 542 | 536 | 540 | 540 | +2 (+0.37%) | 85,000 |
| 5 Jan 2006 | JPY | 543 | 543 | 536 | 538 | 538 | -2 (-0.37%) | 71,000 |
| 4 Jan 2006 | JPY | 532 | 540 | 532 | 540 | 540 | +10 (+1.89%) | 24,000 |
| 3 Jan 2006 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 533 | 533 | 530 | 530 | 530 | -3 (-0.56%) | 8,000 |
| 29 Dec 2005 | JPY | 525 | 535 | 525 | 533 | 533 | +7 (+1.33%) | 34,000 |
| 28 Dec 2005 | JPY | 527 | 527 | 522 | 526 | 526 | -1 (-0.19%) | 34,000 |
| 27 Dec 2005 | JPY | 521 | 527 | 519 | 527 | 527 | +4 (+0.76%) | 49,000 |
| 26 Dec 2005 | JPY | 535 | 535 | 520 | 523 | 523 | -12 (-2.24%) | 58,000 |
| 23 Dec 2005 | JPY | 535 | 535 | 535 | 535 | 535 | 0.0 (0.0%) | 0 |
