| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2005 | JPY | 783 | 792 | 783 | 792 | 792 | +12 (+1.54%) | 10,000 |
| 25 Nov 2005 | JPY | 775 | 781 | 775 | 780 | 780 | +5 (+0.65%) | 9,000 |
| 24 Nov 2005 | JPY | 776 | 776 | 775 | 775 | 775 | -1 (-0.13%) | 5,000 |
| 23 Nov 2005 | JPY | 776 | 776 | 776 | 776 | 776 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 777 | 777 | 776 | 776 | 776 | -4 (-0.51%) | 2,000 |
| 21 Nov 2005 | JPY | 783 | 788 | 780 | 780 | 780 | -3 (-0.38%) | 16,000 |
| 18 Nov 2005 | JPY | 783 | 783 | 783 | 783 | 783 | 0.0 (0.0%) | 1,000 |
| 17 Nov 2005 | JPY | 783 | 783 | 783 | 783 | 783 | 0.0 (0.0%) | 1,000 |
| 16 Nov 2005 | JPY | 780 | 788 | 780 | 783 | 783 | +3 (+0.38%) | 6,000 |
| 15 Nov 2005 | JPY | 783 | 783 | 780 | 780 | 780 | -3 (-0.38%) | 5,000 |
| 14 Nov 2005 | JPY | 785 | 785 | 782 | 783 | 783 | -2 (-0.25%) | 5,000 |
| 11 Nov 2005 | JPY | 794 | 794 | 785 | 785 | 785 | -3 (-0.38%) | 4,000 |
| 10 Nov 2005 | JPY | 799 | 799 | 788 | 788 | 788 | -2 (-0.25%) | 6,000 |
| 9 Nov 2005 | JPY | 800 | 800 | 790 | 790 | 790 | -10 (-1.25%) | 7,000 |
| 8 Nov 2005 | JPY | 785 | 800 | 785 | 800 | 800 | +15 (+1.91%) | 4,000 |
| 7 Nov 2005 | JPY | 800 | 800 | 785 | 785 | 785 | -15 (-1.88%) | 3,000 |
| 4 Nov 2005 | JPY | 808 | 808 | 800 | 800 | 800 | -9 (-1.11%) | 11,000 |
| 3 Nov 2005 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 809 | 809 | 809 | 809 | 809 | +2 (+0.25%) | 2,000 |
| 1 Nov 2005 | JPY | 807 | 807 | 807 | 807 | 807 | +5 (+0.62%) | 1,000 |
| 31 Oct 2005 | JPY | 803 | 803 | 802 | 802 | 802 | -2 (-0.25%) | 2,000 |
| 28 Oct 2005 | JPY | 801 | 804 | 801 | 804 | 804 | -6 (-0.74%) | 2,000 |
| 27 Oct 2005 | JPY | 801 | 810 | 801 | 810 | 810 | +9 (+1.12%) | 13,000 |
| 26 Oct 2005 | JPY | 799 | 802 | 796 | 801 | 801 | -16 (-1.96%) | 34,000 |
| 25 Oct 2005 | JPY | 824 | 827 | 817 | 817 | 817 | -17 (-2.04%) | 102,000 |
| 24 Oct 2005 | JPY | 836 | 836 | 834 | 834 | 834 | -4 (-0.48%) | 26,000 |
| 21 Oct 2005 | JPY | 840 | 840 | 838 | 838 | 838 | -1 (-0.12%) | 12,000 |
| 20 Oct 2005 | JPY | 838 | 841 | 838 | 839 | 839 | -4 (-0.47%) | 15,000 |
| 19 Oct 2005 | JPY | 845 | 845 | 843 | 843 | 843 | -2 (-0.24%) | 6,000 |
| 18 Oct 2005 | JPY | 845 | 845 | 844 | 845 | 845 | +3 (+0.36%) | 5,000 |
