| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 765 | 765 | 750 | 757 | 757 | -2 (-0.26%) | 33,000 |
| 17 Nov 2005 | JPY | 751 | 760 | 746 | 759 | 759 | +8 (+1.07%) | 31,000 |
| 16 Nov 2005 | JPY | 730 | 751 | 721 | 751 | 751 | +11 (+1.49%) | 38,000 |
| 15 Nov 2005 | JPY | 774 | 774 | 740 | 740 | 740 | -8 (-1.07%) | 34,000 |
| 14 Nov 2005 | JPY | 754 | 754 | 742 | 748 | 748 | -6 (-0.80%) | 20,000 |
| 11 Nov 2005 | JPY | 777 | 777 | 751 | 754 | 754 | -16 (-2.08%) | 16,000 |
| 10 Nov 2005 | JPY | 738 | 770 | 731 | 770 | 770 | +28 (+3.77%) | 25,000 |
| 9 Nov 2005 | JPY | 737 | 754 | 735 | 742 | 742 | -13 (-1.72%) | 29,000 |
| 8 Nov 2005 | JPY | 779 | 779 | 746 | 755 | 755 | -15 (-1.95%) | 25,000 |
| 7 Nov 2005 | JPY | 786 | 786 | 763 | 770 | 770 | -16 (-2.04%) | 19,000 |
| 4 Nov 2005 | JPY | 751 | 801 | 751 | 786 | 786 | +138 (+21.30%) | 103,000 |
| 3 Nov 2005 | JPY | 648 | 648 | 648 | 648 | 648 | -102 (-13.60%) | 15,000 |
| 2 Nov 2005 | JPY | 745 | 752 | 745 | 750 | 750 | +4 (+0.54%) | 15,000 |
| 1 Nov 2005 | JPY | 731 | 746 | 710 | 746 | 746 | +5 (+0.67%) | 27,000 |
| 31 Oct 2005 | JPY | 746 | 746 | 735 | 741 | 741 | +3 (+0.41%) | 24,000 |
| 28 Oct 2005 | JPY | 730 | 738 | 726 | 738 | 738 | +15 (+2.07%) | 61,000 |
| 27 Oct 2005 | JPY | 723 | 723 | 723 | 723 | 723 | -2 (-0.28%) | 6,000 |
| 26 Oct 2005 | JPY | 725 | 725 | 715 | 725 | 725 | +2 (+0.28%) | 35,000 |
| 25 Oct 2005 | JPY | 720 | 724 | 700 | 723 | 723 | +12 (+1.69%) | 59,000 |
| 24 Oct 2005 | JPY | 710 | 718 | 704 | 711 | 711 | +17 (+2.45%) | 34,000 |
| 21 Oct 2005 | JPY | 703 | 706 | 691 | 694 | 694 | -8 (-1.14%) | 35,000 |
| 20 Oct 2005 | JPY | 710 | 712 | 701 | 702 | 702 | -5 (-0.71%) | 36,000 |
| 19 Oct 2005 | JPY | 707 | 716 | 703 | 707 | 707 | +2 (+0.28%) | 40,000 |
| 18 Oct 2005 | JPY | 724 | 724 | 703 | 705 | 705 | -19 (-2.62%) | 21,000 |
| 17 Oct 2005 | JPY | 724 | 724 | 713 | 724 | 724 | +14 (+1.97%) | 53,000 |
| 14 Oct 2005 | JPY | 711 | 717 | 706 | 710 | 710 | +9 (+1.28%) | 47,000 |
| 13 Oct 2005 | JPY | 702 | 707 | 699 | 701 | 701 | 0.0 (0.0%) | 33,000 |
| 12 Oct 2005 | JPY | 702 | 721 | 698 | 701 | 701 | 0.0 (0.0%) | 93,000 |
| 11 Oct 2005 | JPY | 696 | 704 | 696 | 701 | 701 | +5 (+0.72%) | 30,000 |
| 10 Oct 2005 | JPY | 696 | 696 | 696 | 696 | 696 | 0.0 (0.0%) | 0 |
