| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 650 | 650 | 649 | 650 | 650 | +25 (+4%) | 26,000 |
| 29 Dec 2005 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
| 28 Dec 2005 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
| 27 Dec 2005 | JPY | 629 | 629 | 610 | 625 | 625 | -4 (-0.64%) | 15,000 |
| 26 Dec 2005 | JPY | 633 | 636 | 628 | 629 | 629 | -4 (-0.63%) | 19,000 |
| 23 Dec 2005 | JPY | 633 | 633 | 633 | 633 | 633 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 632 | 638 | 630 | 633 | 633 | +16 (+2.59%) | 31,000 |
| 21 Dec 2005 | JPY | 617 | 617 | 617 | 617 | 617 | 0.0 (0.0%) | 0 |
| 20 Dec 2005 | JPY | 617 | 617 | 617 | 617 | 617 | 0.0 (0.0%) | 0 |
| 19 Dec 2005 | JPY | 594 | 618 | 590 | 617 | 617 | +37 (+6.38%) | 41,000 |
| 16 Dec 2005 | JPY | 581 | 581 | 579 | 580 | 580 | 0.0 (0.0%) | 16,000 |
| 15 Dec 2005 | JPY | 583 | 585 | 575 | 580 | 580 | +61 (+11.75%) | 31,000 |
| 14 Dec 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 13 Dec 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 12 Dec 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 9 Dec 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 505 | 520 | 505 | 519 | 519 | -13 (-2.44%) | 16,000 |
| 7 Dec 2005 | JPY | 532 | 532 | 532 | 532 | 532 | 0.0 (0.0%) | 0 |
| 6 Dec 2005 | JPY | 532 | 532 | 532 | 532 | 532 | -3 (-0.56%) | 0 |
| 5 Dec 2005 | JPY | 511 | 535 | 510 | 535 | 535 | +7 (+1.33%) | 65,000 |
| 2 Dec 2005 | JPY | 511 | 528 | 511 | 528 | 528 | +9 (+1.73%) | 3,000 |
| 1 Dec 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 30 Nov 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 29 Nov 2005 | JPY | 519 | 519 | 519 | 519 | 519 | 0.0 (0.0%) | 0 |
| 28 Nov 2005 | JPY | 499 | 519 | 495 | 519 | 519 | +23 (+4.64%) | 13,000 |
| 25 Nov 2005 | JPY | 493 | 496 | 486 | 496 | 496 | +13 (+2.69%) | 7,000 |
| 24 Nov 2005 | JPY | 483 | 483 | 483 | 483 | 483 | 0.0 (0.0%) | 0 |
| 23 Nov 2005 | JPY | 483 | 483 | 483 | 483 | 483 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 480 | 483 | 480 | 483 | 483 | +2 (+0.42%) | 9,000 |
| 21 Nov 2005 | JPY | 498 | 500 | 481 | 481 | 481 | -28 (-5.50%) | 26,000 |
