| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 536 | 536 | 523 | 535 | 535 | +2 (+0.38%) | 108,000 |
| 21 Dec 2005 | JPY | 528 | 538 | 525 | 533 | 533 | +10 (+1.91%) | 284,000 |
| 20 Dec 2005 | JPY | 510 | 530 | 510 | 523 | 523 | +8 (+1.55%) | 554,000 |
| 19 Dec 2005 | JPY | 523 | 523 | 515 | 515 | 515 | -9 (-1.72%) | 3,000 |
| 16 Dec 2005 | JPY | 529 | 529 | 516 | 524 | 524 | -5 (-0.95%) | 46,000 |
| 15 Dec 2005 | JPY | 530 | 530 | 525 | 529 | 529 | +4 (+0.76%) | 47,000 |
| 14 Dec 2005 | JPY | 525 | 533 | 524 | 525 | 525 | -2 (-0.38%) | 106,000 |
| 13 Dec 2005 | JPY | 522 | 530 | 522 | 527 | 527 | +5 (+0.96%) | 154,000 |
| 12 Dec 2005 | JPY | 534 | 534 | 522 | 522 | 522 | -10 (-1.88%) | 83,000 |
| 9 Dec 2005 | JPY | 529 | 532 | 524 | 532 | 532 | +3 (+0.57%) | 121,000 |
| 8 Dec 2005 | JPY | 529 | 535 | 519 | 529 | 529 | -3 (-0.56%) | 132,000 |
| 7 Dec 2005 | JPY | 542 | 542 | 516 | 532 | 532 | -10 (-1.85%) | 197,000 |
| 6 Dec 2005 | JPY | 534 | 546 | 534 | 542 | 542 | +3 (+0.56%) | 327,000 |
| 5 Dec 2005 | JPY | 525 | 539 | 518 | 539 | 539 | +13 (+2.47%) | 237,000 |
| 2 Dec 2005 | JPY | 524 | 527 | 515 | 526 | 526 | +2 (+0.38%) | 50,000 |
| 1 Dec 2005 | JPY | 520 | 530 | 516 | 524 | 524 | -3 (-0.57%) | 126,000 |
| 30 Nov 2005 | JPY | 506 | 527 | 506 | 527 | 527 | +17 (+3.33%) | 156,000 |
| 29 Nov 2005 | JPY | 504 | 511 | 503 | 510 | 510 | 0.0 (0.0%) | 63,000 |
| 28 Nov 2005 | JPY | 510 | 515 | 503 | 510 | 510 | -2 (-0.39%) | 54,000 |
| 25 Nov 2005 | JPY | 507 | 513 | 500 | 512 | 512 | +6 (+1.19%) | 63,000 |
| 24 Nov 2005 | JPY | 501 | 506 | 501 | 506 | 506 | +1 (+0.20%) | 10,000 |
| 23 Nov 2005 | JPY | 505 | 505 | 505 | 505 | 505 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 506 | 507 | 500 | 505 | 505 | +5 (+1%) | 47,000 |
| 21 Nov 2005 | JPY | 507 | 508 | 500 | 500 | 500 | -8 (-1.57%) | 12,000 |
| 18 Nov 2005 | JPY | 510 | 510 | 500 | 508 | 508 | 0.0 (0.0%) | 34,000 |
| 17 Nov 2005 | JPY | 505 | 508 | 502 | 508 | 508 | +4 (+0.79%) | 12,000 |
| 16 Nov 2005 | JPY | 499 | 504 | 495 | 504 | 504 | +4 (+0.80%) | 44,000 |
| 15 Nov 2005 | JPY | 503 | 505 | 500 | 500 | 500 | 0.0 (0.0%) | 28,000 |
| 14 Nov 2005 | JPY | 504 | 504 | 500 | 500 | 500 | -4 (-0.79%) | 31,000 |
| 11 Nov 2005 | JPY | 505 | 505 | 501 | 504 | 504 | 0.0 (0.0%) | 12,000 |
