| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | JPY | 790 | 790 | 790 | 790 | 790 | 0.0 (0.0%) | 0 |
| 6 Jan 2006 | JPY | 799 | 799 | 790 | 790 | 790 | -6 (-0.75%) | 7,000 |
| 5 Jan 2006 | JPY | 786 | 796 | 786 | 796 | 796 | +6 (+0.76%) | 4,000 |
| 4 Jan 2006 | JPY | 790 | 790 | 780 | 790 | 790 | +20 (+2.60%) | 5,000 |
| 3 Jan 2006 | JPY | 770 | 770 | 770 | 770 | 770 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 770 | 770 | 770 | 770 | 770 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 765 | 770 | 765 | 770 | 770 | +9 (+1.18%) | 3,000 |
| 29 Dec 2005 | JPY | 756 | 765 | 756 | 761 | 761 | +5 (+0.66%) | 9,000 |
| 28 Dec 2005 | JPY | 759 | 759 | 752 | 756 | 756 | -4 (-0.53%) | 9,000 |
| 27 Dec 2005 | JPY | 751 | 760 | 751 | 760 | 760 | 0.0 (0.0%) | 6,000 |
| 26 Dec 2005 | JPY | 770 | 770 | 760 | 760 | 760 | -13 (-1.68%) | 24,000 |
| 23 Dec 2005 | JPY | 773 | 773 | 773 | 773 | 773 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 775 | 775 | 773 | 773 | 773 | -2 (-0.26%) | 11,000 |
| 21 Dec 2005 | JPY | 775 | 777 | 775 | 775 | 775 | 0.0 (0.0%) | 11,000 |
| 20 Dec 2005 | JPY | 778 | 778 | 775 | 775 | 775 | -4 (-0.51%) | 11,000 |
| 19 Dec 2005 | JPY | 780 | 780 | 779 | 779 | 779 | +2 (+0.26%) | 6,000 |
| 16 Dec 2005 | JPY | 777 | 777 | 777 | 777 | 777 | 0.0 (0.0%) | 6,000 |
| 15 Dec 2005 | JPY | 783 | 783 | 777 | 777 | 777 | -6 (-0.77%) | 14,000 |
| 14 Dec 2005 | JPY | 782 | 787 | 782 | 783 | 783 | +2 (+0.26%) | 12,000 |
| 13 Dec 2005 | JPY | 789 | 791 | 778 | 781 | 781 | -21 (-2.62%) | 29,000 |
| 12 Dec 2005 | JPY | 807 | 807 | 802 | 802 | 802 | +3 (+0.38%) | 11,000 |
| 9 Dec 2005 | JPY | 790 | 800 | 790 | 799 | 799 | +8 (+1.01%) | 13,000 |
| 8 Dec 2005 | JPY | 789 | 791 | 789 | 791 | 791 | +3 (+0.38%) | 8,000 |
| 7 Dec 2005 | JPY | 787 | 788 | 786 | 788 | 788 | +1 (+0.13%) | 6,000 |
| 6 Dec 2005 | JPY | 787 | 788 | 786 | 787 | 787 | -3 (-0.38%) | 7,000 |
| 5 Dec 2005 | JPY | 788 | 790 | 788 | 790 | 790 | +8 (+1.02%) | 5,000 |
| 2 Dec 2005 | JPY | 783 | 783 | 782 | 782 | 782 | -9 (-1.14%) | 3,000 |
| 1 Dec 2005 | JPY | 791 | 791 | 791 | 791 | 791 | +10 (+1.28%) | 1,000 |
| 30 Nov 2005 | JPY | 782 | 782 | 781 | 781 | 781 | -1 (-0.13%) | 3,000 |
| 29 Nov 2005 | JPY | 787 | 788 | 780 | 782 | 782 | -10 (-1.26%) | 7,000 |
