| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 567 | 570 | 553 | 553 | 553 | -14 (-2.47%) | 165,000 |
| 23 Nov 2005 | JPY | 567 | 567 | 567 | 567 | 567 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 570 | 570 | 560 | 567 | 567 | +3 (+0.53%) | 46,000 |
| 21 Nov 2005 | JPY | 568 | 569 | 563 | 564 | 564 | -4 (-0.70%) | 63,000 |
| 18 Nov 2005 | JPY | 568 | 569 | 557 | 568 | 568 | 0.0 (0.0%) | 65,000 |
| 17 Nov 2005 | JPY | 572 | 572 | 557 | 568 | 568 | -4 (-0.70%) | 62,000 |
| 16 Nov 2005 | JPY | 563 | 572 | 557 | 572 | 572 | +6 (+1.06%) | 79,000 |
| 15 Nov 2005 | JPY | 569 | 570 | 558 | 566 | 566 | +2 (+0.35%) | 58,000 |
| 14 Nov 2005 | JPY | 578 | 578 | 556 | 564 | 564 | +5 (+0.89%) | 76,000 |
| 11 Nov 2005 | JPY | 562 | 569 | 555 | 559 | 559 | -12 (-2.10%) | 131,000 |
| 10 Nov 2005 | JPY | 598 | 598 | 561 | 571 | 571 | +3 (+0.53%) | 134,000 |
| 9 Nov 2005 | JPY | 578 | 582 | 563 | 568 | 568 | -10 (-1.73%) | 156,000 |
| 8 Nov 2005 | JPY | 599 | 600 | 577 | 578 | 578 | -27 (-4.46%) | 185,000 |
| 7 Nov 2005 | JPY | 607 | 611 | 601 | 605 | 605 | -2 (-0.33%) | 132,000 |
| 4 Nov 2005 | JPY | 610 | 615 | 602 | 607 | 607 | -10 (-1.62%) | 112,000 |
| 3 Nov 2005 | JPY | 617 | 617 | 617 | 617 | 617 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 620 | 620 | 600 | 617 | 617 | +2 (+0.33%) | 252,000 |
| 1 Nov 2005 | JPY | 622 | 625 | 602 | 615 | 615 | -14 (-2.23%) | 141,000 |
| 31 Oct 2005 | JPY | 640 | 640 | 623 | 629 | 629 | -11 (-1.72%) | 99,000 |
| 28 Oct 2005 | JPY | 635 | 650 | 626 | 640 | 640 | +1 (+0.16%) | 141,000 |
| 27 Oct 2005 | JPY | 645 | 658 | 635 | 639 | 639 | -3 (-0.47%) | 1,372,000 |
| 26 Oct 2005 | JPY | 621 | 646 | 621 | 642 | 642 | +25 (+4.05%) | 1,149,000 |
| 25 Oct 2005 | JPY | 604 | 630 | 604 | 617 | 617 | +19 (+3.18%) | 896,000 |
| 24 Oct 2005 | JPY | 612 | 613 | 595 | 598 | 598 | -13 (-2.13%) | 171,000 |
| 21 Oct 2005 | JPY | 600 | 618 | 590 | 611 | 611 | -9 (-1.45%) | 262,000 |
| 20 Oct 2005 | JPY | 621 | 627 | 605 | 620 | 620 | 0.0 (0.0%) | 164,000 |
| 19 Oct 2005 | JPY | 616 | 631 | 605 | 620 | 620 | 0.0 (0.0%) | 313,000 |
| 18 Oct 2005 | JPY | 636 | 646 | 613 | 620 | 620 | -26 (-4.02%) | 276,000 |
| 17 Oct 2005 | JPY | 634 | 653 | 607 | 646 | 646 | +22 (+3.53%) | 1,275,000 |
| 14 Oct 2005 | JPY | 629 | 653 | 612 | 624 | 624 | -15 (-2.35%) | 551,000 |
