| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2005 | JPY | 921 | 950 | 909 | 909 | 909 | -7 (-0.76%) | 297,300 |
| 18 Nov 2005 | JPY | 922 | 925 | 911 | 916 | 916 | -5 (-0.54%) | 108,200 |
| 17 Nov 2005 | JPY | 915 | 923 | 907 | 921 | 921 | +8 (+0.88%) | 98,500 |
| 16 Nov 2005 | JPY | 916 | 919 | 888 | 913 | 913 | -2 (-0.22%) | 159,200 |
| 15 Nov 2005 | JPY | 929 | 929 | 914 | 915 | 915 | +1 (+0.11%) | 146,200 |
| 14 Nov 2005 | JPY | 921 | 925 | 912 | 914 | 914 | +8 (+0.88%) | 142,300 |
| 11 Nov 2005 | JPY | 899 | 914 | 891 | 906 | 906 | +15 (+1.68%) | 173,000 |
| 10 Nov 2005 | JPY | 894 | 900 | 877 | 891 | 891 | -13 (-1.44%) | 185,700 |
| 9 Nov 2005 | JPY | 910 | 913 | 903 | 904 | 904 | -8 (-0.88%) | 114,000 |
| 8 Nov 2005 | JPY | 920 | 920 | 903 | 912 | 912 | -2 (-0.22%) | 88,700 |
| 7 Nov 2005 | JPY | 931 | 939 | 907 | 914 | 914 | -14 (-1.51%) | 135,300 |
| 4 Nov 2005 | JPY | 966 | 970 | 910 | 928 | 928 | -35 (-3.63%) | 343,400 |
| 3 Nov 2005 | JPY | 963 | 963 | 963 | 963 | 963 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 988 | 988 | 950 | 963 | 963 | -25 (-2.53%) | 219,600 |
| 1 Nov 2005 | JPY | 981 | 988 | 977 | 988 | 988 | +18 (+1.86%) | 100,000 |
| 31 Oct 2005 | JPY | 950 | 970 | 935 | 970 | 970 | +20 (+2.11%) | 170,900 |
| 28 Oct 2005 | JPY | 925 | 959 | 920 | 950 | 950 | +25 (+2.70%) | 278,700 |
| 27 Oct 2005 | JPY | 930 | 939 | 903 | 925 | 925 | -1 (-0.11%) | 249,200 |
| 26 Oct 2005 | JPY | 895 | 927 | 889 | 926 | 926 | +24 (+2.66%) | 214,300 |
| 25 Oct 2005 | JPY | 889 | 907 | 889 | 902 | 902 | +14 (+1.58%) | 129,200 |
| 24 Oct 2005 | JPY | 910 | 911 | 888 | 888 | 888 | -22 (-2.42%) | 96,000 |
| 21 Oct 2005 | JPY | 898 | 910 | 880 | 910 | 910 | +6 (+0.66%) | 196,300 |
| 20 Oct 2005 | JPY | 906 | 909 | 896 | 904 | 904 | -6 (-0.66%) | 151,900 |
| 19 Oct 2005 | JPY | 893 | 910 | 887 | 910 | 910 | +17 (+1.90%) | 194,000 |
| 18 Oct 2005 | JPY | 884 | 904 | 884 | 893 | 893 | +13 (+1.48%) | 222,900 |
| 17 Oct 2005 | JPY | 883 | 884 | 866 | 880 | 880 | +6 (+0.69%) | 116,100 |
| 14 Oct 2005 | JPY | 881 | 882 | 862 | 874 | 874 | -8 (-0.91%) | 105,300 |
| 13 Oct 2005 | JPY | 891 | 898 | 878 | 882 | 882 | -17 (-1.89%) | 169,800 |
| 12 Oct 2005 | JPY | 888 | 909 | 885 | 899 | 899 | +21 (+2.39%) | 298,700 |
| 11 Oct 2005 | JPY | 865 | 887 | 864 | 878 | 878 | +30 (+3.54%) | 138,900 |
