| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 877 | 880 | 861 | 861 | 861 | +3 (+0.35%) | 36,000 |
| 28 Dec 2005 | JPY | 849 | 858 | 848 | 858 | 858 | +10 (+1.18%) | 16,000 |
| 27 Dec 2005 | JPY | 850 | 850 | 848 | 848 | 848 | -3 (-0.35%) | 23,000 |
| 26 Dec 2005 | JPY | 855 | 855 | 849 | 851 | 851 | -6 (-0.70%) | 64,000 |
| 23 Dec 2005 | JPY | 857 | 857 | 857 | 857 | 857 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 856 | 857 | 853 | 857 | 857 | +3 (+0.35%) | 25,000 |
| 21 Dec 2005 | JPY | 857 | 857 | 850 | 854 | 854 | -4 (-0.47%) | 42,000 |
| 20 Dec 2005 | JPY | 840 | 858 | 839 | 858 | 858 | +22 (+2.63%) | 77,000 |
| 19 Dec 2005 | JPY | 839 | 841 | 832 | 836 | 836 | -9 (-1.07%) | 59,000 |
| 16 Dec 2005 | JPY | 836 | 845 | 826 | 845 | 845 | -5 (-0.59%) | 48,000 |
| 15 Dec 2005 | JPY | 848 | 852 | 842 | 850 | 850 | -10 (-1.16%) | 39,000 |
| 14 Dec 2005 | JPY | 872 | 873 | 857 | 860 | 860 | -12 (-1.38%) | 60,000 |
| 13 Dec 2005 | JPY | 888 | 889 | 865 | 872 | 872 | -16 (-1.80%) | 46,000 |
| 12 Dec 2005 | JPY | 876 | 890 | 876 | 888 | 888 | +12 (+1.37%) | 84,000 |
| 9 Dec 2005 | JPY | 860 | 885 | 859 | 876 | 876 | -4 (-0.45%) | 137,000 |
| 8 Dec 2005 | JPY | 890 | 890 | 871 | 880 | 880 | -10 (-1.12%) | 32,000 |
| 7 Dec 2005 | JPY | 895 | 898 | 883 | 890 | 890 | -5 (-0.56%) | 52,000 |
| 6 Dec 2005 | JPY | 883 | 899 | 874 | 895 | 895 | +12 (+1.36%) | 47,000 |
| 5 Dec 2005 | JPY | 874 | 890 | 870 | 883 | 883 | +15 (+1.73%) | 46,000 |
| 2 Dec 2005 | JPY | 871 | 877 | 864 | 868 | 868 | -2 (-0.23%) | 41,000 |
| 1 Dec 2005 | JPY | 847 | 873 | 837 | 870 | 870 | +24 (+2.84%) | 63,000 |
| 30 Nov 2005 | JPY | 866 | 871 | 846 | 846 | 846 | -17 (-1.97%) | 35,000 |
| 29 Nov 2005 | JPY | 855 | 863 | 850 | 863 | 863 | +11 (+1.29%) | 45,000 |
| 28 Nov 2005 | JPY | 852 | 858 | 846 | 852 | 852 | +4 (+0.47%) | 45,000 |
| 25 Nov 2005 | JPY | 858 | 858 | 847 | 848 | 848 | -9 (-1.05%) | 36,000 |
| 24 Nov 2005 | JPY | 861 | 867 | 856 | 857 | 857 | -4 (-0.46%) | 56,000 |
| 23 Nov 2005 | JPY | 861 | 861 | 861 | 861 | 861 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 864 | 873 | 856 | 861 | 861 | -1 (-0.12%) | 48,000 |
| 21 Nov 2005 | JPY | 877 | 882 | 862 | 862 | 862 | -15 (-1.71%) | 61,000 |
| 18 Nov 2005 | JPY | 884 | 890 | 868 | 877 | 877 | -7 (-0.79%) | 66,000 |
