| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | JPY | 875 | 893 | 873 | 884 | 884 | +8 (+0.91%) | 98,000 |
| 16 Nov 2005 | JPY | 880 | 886 | 870 | 876 | 876 | 0.0 (0.0%) | 50,000 |
| 15 Nov 2005 | JPY | 879 | 900 | 876 | 876 | 876 | -2 (-0.23%) | 55,000 |
| 14 Nov 2005 | JPY | 898 | 899 | 878 | 878 | 878 | -20 (-2.23%) | 33,000 |
| 11 Nov 2005 | JPY | 882 | 906 | 877 | 898 | 898 | +17 (+1.93%) | 120,000 |
| 10 Nov 2005 | JPY | 880 | 889 | 870 | 881 | 881 | -7 (-0.79%) | 107,000 |
| 9 Nov 2005 | JPY | 898 | 903 | 863 | 888 | 888 | -20 (-2.20%) | 122,000 |
| 8 Nov 2005 | JPY | 896 | 914 | 889 | 908 | 908 | +13 (+1.45%) | 78,000 |
| 7 Nov 2005 | JPY | 902 | 905 | 890 | 895 | 895 | -17 (-1.86%) | 82,000 |
| 4 Nov 2005 | JPY | 906 | 920 | 897 | 912 | 912 | +2 (+0.22%) | 81,000 |
| 3 Nov 2005 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 915 | 919 | 901 | 910 | 910 | -25 (-2.67%) | 69,000 |
| 1 Nov 2005 | JPY | 899 | 935 | 888 | 935 | 935 | +28 (+3.09%) | 140,000 |
| 31 Oct 2005 | JPY | 899 | 910 | 885 | 907 | 907 | +10 (+1.11%) | 99,000 |
| 28 Oct 2005 | JPY | 870 | 900 | 870 | 897 | 897 | +23 (+2.63%) | 154,000 |
| 27 Oct 2005 | JPY | 873 | 876 | 851 | 874 | 874 | +1 (+0.11%) | 48,000 |
| 26 Oct 2005 | JPY | 877 | 880 | 867 | 873 | 873 | +1 (+0.11%) | 66,000 |
| 25 Oct 2005 | JPY | 846 | 882 | 833 | 872 | 872 | +26 (+3.07%) | 169,000 |
| 24 Oct 2005 | JPY | 853 | 868 | 840 | 846 | 846 | -23 (-2.65%) | 85,000 |
| 21 Oct 2005 | JPY | 892 | 892 | 852 | 869 | 869 | -28 (-3.12%) | 89,000 |
| 20 Oct 2005 | JPY | 907 | 911 | 885 | 897 | 897 | -4 (-0.44%) | 85,000 |
| 19 Oct 2005 | JPY | 906 | 909 | 870 | 901 | 901 | +5 (+0.56%) | 109,000 |
| 18 Oct 2005 | JPY | 900 | 910 | 887 | 896 | 896 | -4 (-0.44%) | 99,000 |
| 17 Oct 2005 | JPY | 920 | 920 | 900 | 900 | 900 | -18 (-1.96%) | 66,000 |
| 14 Oct 2005 | JPY | 911 | 918 | 903 | 918 | 918 | -2 (-0.22%) | 48,000 |
| 13 Oct 2005 | JPY | 924 | 925 | 904 | 920 | 920 | -5 (-0.54%) | 78,000 |
| 12 Oct 2005 | JPY | 914 | 925 | 907 | 925 | 925 | +12 (+1.31%) | 104,000 |
| 11 Oct 2005 | JPY | 903 | 913 | 896 | 913 | 913 | 0.0 (0.0%) | 77,000 |
| 10 Oct 2005 | JPY | 913 | 913 | 913 | 913 | 913 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 895 | 920 | 869 | 913 | 913 | +18 (+2.01%) | 63,000 |
