| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 565 | 570 | 558 | 561 | 561 | -3 (-0.53%) | 75,000 |
| 4 Jan 2006 | JPY | 565 | 568 | 556 | 564 | 564 | -1 (-0.18%) | 18,000 |
| 3 Jan 2006 | JPY | 565 | 565 | 565 | 565 | 565 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 565 | 565 | 565 | 565 | 565 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 558 | 571 | 558 | 565 | 565 | -3 (-0.53%) | 75,000 |
| 29 Dec 2005 | JPY | 556 | 569 | 556 | 568 | 568 | +19 (+3.46%) | 76,000 |
| 28 Dec 2005 | JPY | 550 | 553 | 545 | 549 | 549 | +4 (+0.73%) | 42,000 |
| 27 Dec 2005 | JPY | 556 | 556 | 541 | 545 | 545 | -11 (-1.98%) | 183,000 |
| 26 Dec 2005 | JPY | 562 | 562 | 555 | 556 | 556 | -5 (-0.89%) | 79,000 |
| 23 Dec 2005 | JPY | 561 | 561 | 561 | 561 | 561 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 565 | 575 | 546 | 561 | 561 | -12 (-2.09%) | 148,000 |
| 21 Dec 2005 | JPY | 582 | 594 | 562 | 573 | 573 | -13 (-2.22%) | 158,000 |
| 20 Dec 2005 | JPY | 582 | 590 | 571 | 586 | 586 | +14 (+2.45%) | 81,000 |
| 19 Dec 2005 | JPY | 581 | 583 | 554 | 572 | 572 | -10 (-1.72%) | 303,000 |
| 16 Dec 2005 | JPY | 592 | 605 | 578 | 582 | 582 | -10 (-1.69%) | 236,000 |
| 15 Dec 2005 | JPY | 586 | 607 | 567 | 592 | 592 | +1 (+0.17%) | 282,000 |
| 14 Dec 2005 | JPY | 622 | 622 | 586 | 591 | 591 | -32 (-5.14%) | 538,000 |
| 13 Dec 2005 | JPY | 600 | 630 | 596 | 623 | 623 | +37 (+6.31%) | 2,245,000 |
| 12 Dec 2005 | JPY | 558 | 588 | 542 | 586 | 586 | +28 (+5.02%) | 1,089,000 |
| 9 Dec 2005 | JPY | 566 | 568 | 557 | 558 | 558 | -7 (-1.24%) | 83,000 |
| 8 Dec 2005 | JPY | 552 | 567 | 533 | 565 | 565 | +9 (+1.62%) | 155,000 |
| 7 Dec 2005 | JPY | 559 | 563 | 556 | 556 | 556 | -4 (-0.71%) | 70,000 |
| 6 Dec 2005 | JPY | 572 | 572 | 560 | 560 | 560 | -10 (-1.75%) | 133,000 |
| 5 Dec 2005 | JPY | 571 | 571 | 565 | 570 | 570 | +7 (+1.24%) | 65,000 |
| 2 Dec 2005 | JPY | 566 | 575 | 560 | 563 | 563 | -5 (-0.88%) | 278,000 |
| 1 Dec 2005 | JPY | 556 | 569 | 550 | 568 | 568 | +2 (+0.35%) | 75,000 |
| 30 Nov 2005 | JPY | 568 | 570 | 558 | 566 | 566 | +1 (+0.18%) | 61,000 |
| 29 Nov 2005 | JPY | 560 | 565 | 553 | 565 | 565 | +13 (+2.36%) | 58,000 |
| 28 Nov 2005 | JPY | 556 | 559 | 551 | 552 | 552 | -4 (-0.72%) | 70,000 |
| 25 Nov 2005 | JPY | 543 | 557 | 543 | 556 | 556 | +3 (+0.54%) | 61,000 |
