| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 621.1111 | 626.6667 | 605.5555 | 608.8889 | 608.8889 | -14.444 (-2.32%) | 2,457,900 |
| 23 Nov 2005 | JPY | 623.3333 | 623.3333 | 623.3333 | 623.3333 | 623.3333 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 626.6667 | 632.2222 | 621.1111 | 623.3333 | 623.3333 | -3.333 (-0.53%) | 1,198,800 |
| 21 Nov 2005 | JPY | 633.3333 | 635.5555 | 620 | 626.6667 | 626.6667 | +4.444 (+0.71%) | 2,419,200 |
| 18 Nov 2005 | JPY | 622.2222 | 624.4445 | 614.4445 | 622.2222 | 622.2222 | -4.444 (-0.71%) | 2,446,200 |
| 17 Nov 2005 | JPY | 617.7778 | 626.6667 | 616.6667 | 626.6667 | 626.6667 | +13.333 (+2.17%) | 2,076,300 |
| 16 Nov 2005 | JPY | 608.8889 | 616.6667 | 603.3333 | 613.3333 | 613.3333 | +13.333 (+2.22%) | 2,504,700 |
| 15 Nov 2005 | JPY | 603.3333 | 610 | 597.7778 | 600 | 600 | +6.667 (+1.12%) | 2,382,300 |
| 14 Nov 2005 | JPY | 591.1111 | 597.7778 | 590 | 593.3333 | 593.3333 | -4.444 (-0.74%) | 1,792,800 |
| 11 Nov 2005 | JPY | 600 | 603.3333 | 594.4445 | 597.7778 | 597.7778 | -2.222 (-0.37%) | 1,659,600 |
| 10 Nov 2005 | JPY | 591.1111 | 600 | 591.1111 | 600 | 600 | +7.778 (+1.31%) | 1,386,000 |
| 9 Nov 2005 | JPY | 591.1111 | 595.5555 | 591.1111 | 592.2222 | 592.2222 | -2.222 (-0.37%) | 754,200 |
| 8 Nov 2005 | JPY | 591.1111 | 597.7778 | 590 | 594.4445 | 594.4445 | +2.222 (+0.38%) | 845,100 |
| 7 Nov 2005 | JPY | 596.6667 | 596.6667 | 587.7778 | 592.2222 | 592.2222 | +2.222 (+0.38%) | 1,116,900 |
| 4 Nov 2005 | JPY | 600 | 601.1111 | 590 | 590 | 590 | -8.889 (-1.48%) | 1,449,900 |
| 3 Nov 2005 | JPY | 598.8889 | 598.8889 | 598.8889 | 598.8889 | 598.8889 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 597.7778 | 600 | 588.8889 | 598.8889 | 598.8889 | 0.0 (0.0%) | 2,011,500 |
| 1 Nov 2005 | JPY | 594.4445 | 602.2222 | 592.2222 | 598.8889 | 598.8889 | +15.556 (+2.67%) | 2,829,600 |
| 31 Oct 2005 | JPY | 566.6667 | 587.7778 | 565.5555 | 583.3333 | 583.3333 | +14.444 (+2.54%) | 3,655,800 |
| 28 Oct 2005 | JPY | 540 | 572.2222 | 540 | 568.8889 | 568.8889 | +20 (+3.64%) | 5,205,600 |
| 27 Oct 2005 | JPY | 543.3333 | 548.8889 | 541.1111 | 548.8889 | 548.8889 | +6.667 (+1.23%) | 1,133,100 |
| 26 Oct 2005 | JPY | 538.8889 | 544.4445 | 537.7778 | 542.2222 | 542.2222 | +3.333 (+0.62%) | 1,159,200 |
| 25 Oct 2005 | JPY | 534.4445 | 543.3333 | 533.3333 | 538.8889 | 538.8889 | +10 (+1.89%) | 2,110,500 |
| 24 Oct 2005 | JPY | 537.7778 | 537.7778 | 528.8889 | 528.8889 | 528.8889 | -5.556 (-1.04%) | 932,400 |
| 21 Oct 2005 | JPY | 526.6667 | 540 | 526.6667 | 534.4445 | 534.4445 | +7.778 (+1.48%) | 3,810,600 |
| 20 Oct 2005 | JPY | 518.8889 | 526.6667 | 516.6667 | 526.6667 | 526.6667 | +13.333 (+2.60%) | 1,945,800 |
| 19 Oct 2005 | JPY | 512.2222 | 515.5555 | 510 | 513.3333 | 513.3333 | +1.111 (+0.22%) | 1,391,400 |
| 18 Oct 2005 | JPY | 517.7778 | 523.3333 | 511.1111 | 512.2222 | 512.2222 | -11.111 (-2.12%) | 2,446,200 |
| 17 Oct 2005 | JPY | 525.5555 | 528.8889 | 520 | 523.3333 | 523.3333 | -2.222 (-0.42%) | 877,500 |
| 14 Oct 2005 | JPY | 530 | 532.2222 | 524.4445 | 525.5555 | 525.5555 | -5.556 (-1.05%) | 1,145,700 |
