| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2005 | JPY | 985 | 1,005 | 985 | 995 | 995 | +10 (+1.02%) | 45,800 |
| 23 Dec 2005 | JPY | 985 | 985 | 985 | 985 | 985 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 995 | 995 | 985 | 985 | 985 | -5 (-0.51%) | 26,600 |
| 21 Dec 2005 | JPY | 1,025 | 1,025 | 985 | 990 | 990 | -30 (-2.94%) | 104,400 |
| 20 Dec 2005 | JPY | 970 | 1,025 | 965 | 1,020 | 1,020 | +55 (+5.70%) | 140,200 |
| 19 Dec 2005 | JPY | 965 | 970 | 965 | 965 | 965 | 0.0 (0.0%) | 13,600 |
| 16 Dec 2005 | JPY | 970 | 970 | 965 | 965 | 965 | -5 (-0.52%) | 12,400 |
| 15 Dec 2005 | JPY | 965 | 985 | 965 | 970 | 970 | -5 (-0.51%) | 8,600 |
| 14 Dec 2005 | JPY | 980 | 990 | 975 | 975 | 975 | 0.0 (0.0%) | 23,600 |
| 13 Dec 2005 | JPY | 980 | 980 | 970 | 975 | 975 | 0.0 (0.0%) | 23,600 |
| 12 Dec 2005 | JPY | 960 | 975 | 960 | 975 | 975 | +15 (+1.56%) | 23,600 |
| 9 Dec 2005 | JPY | 965 | 965 | 955 | 960 | 960 | 0.0 (0.0%) | 16,400 |
| 8 Dec 2005 | JPY | 970 | 975 | 955 | 960 | 960 | -10 (-1.03%) | 8,200 |
| 7 Dec 2005 | JPY | 975 | 975 | 960 | 970 | 970 | +5 (+0.52%) | 21,200 |
| 6 Dec 2005 | JPY | 995 | 995 | 955 | 965 | 965 | -25 (-2.53%) | 46,200 |
| 5 Dec 2005 | JPY | 975 | 990 | 960 | 990 | 990 | +30 (+3.13%) | 23,800 |
| 2 Dec 2005 | JPY | 955 | 965 | 955 | 960 | 960 | +5 (+0.52%) | 17,200 |
| 1 Dec 2005 | JPY | 960 | 960 | 945 | 955 | 955 | +10 (+1.06%) | 8,000 |
| 30 Nov 2005 | JPY | 940 | 960 | 940 | 945 | 945 | +10 (+1.07%) | 28,400 |
| 29 Nov 2005 | JPY | 935 | 935 | 930 | 935 | 935 | 0.0 (0.0%) | 8,000 |
| 28 Nov 2005 | JPY | 935 | 940 | 930 | 935 | 935 | +5 (+0.54%) | 16,000 |
| 25 Nov 2005 | JPY | 935 | 935 | 920 | 930 | 930 | -10 (-1.06%) | 44,800 |
| 24 Nov 2005 | JPY | 955 | 960 | 935 | 940 | 940 | -20 (-2.08%) | 29,800 |
| 23 Nov 2005 | JPY | 960 | 960 | 960 | 960 | 960 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 965 | 965 | 955 | 960 | 960 | 0.0 (0.0%) | 3,000 |
| 21 Nov 2005 | JPY | 975 | 975 | 955 | 960 | 960 | -10 (-1.03%) | 24,200 |
| 18 Nov 2005 | JPY | 970 | 975 | 970 | 970 | 970 | 0.0 (0.0%) | 15,200 |
| 17 Nov 2005 | JPY | 975 | 975 | 970 | 970 | 970 | -5 (-0.51%) | 5,200 |
| 16 Nov 2005 | JPY | 980 | 980 | 970 | 975 | 975 | -5 (-0.51%) | 11,000 |
| 15 Nov 2005 | JPY | 995 | 995 | 980 | 980 | 980 | -5 (-0.51%) | 7,600 |
