| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | JPY | 545 | 545 | 538 | 539 | 539 | -1 (-0.19%) | 37,000 |
| 21 Dec 2005 | JPY | 538 | 542 | 535 | 540 | 540 | -4 (-0.74%) | 44,000 |
| 20 Dec 2005 | JPY | 544 | 544 | 538 | 544 | 544 | -1 (-0.18%) | 23,000 |
| 19 Dec 2005 | JPY | 533 | 548 | 533 | 545 | 545 | +14 (+2.64%) | 34,000 |
| 16 Dec 2005 | JPY | 535 | 545 | 530 | 531 | 531 | -2 (-0.38%) | 36,000 |
| 15 Dec 2005 | JPY | 537 | 543 | 532 | 533 | 533 | -12 (-2.20%) | 21,000 |
| 14 Dec 2005 | JPY | 550 | 550 | 544 | 545 | 545 | 0.0 (0.0%) | 33,000 |
| 13 Dec 2005 | JPY | 540 | 545 | 531 | 545 | 545 | +14 (+2.64%) | 45,000 |
| 12 Dec 2005 | JPY | 536 | 539 | 531 | 531 | 531 | -5 (-0.93%) | 53,000 |
| 9 Dec 2005 | JPY | 530 | 545 | 530 | 536 | 536 | -14 (-2.55%) | 65,000 |
| 8 Dec 2005 | JPY | 560 | 560 | 545 | 550 | 550 | 0.0 (0.0%) | 33,000 |
| 7 Dec 2005 | JPY | 539 | 550 | 532 | 550 | 550 | +7 (+1.29%) | 65,000 |
| 6 Dec 2005 | JPY | 550 | 550 | 543 | 543 | 543 | -7 (-1.27%) | 42,000 |
| 5 Dec 2005 | JPY | 555 | 555 | 547 | 550 | 550 | -5 (-0.90%) | 76,000 |
| 2 Dec 2005 | JPY | 569 | 569 | 549 | 555 | 555 | +8 (+1.46%) | 91,000 |
| 1 Dec 2005 | JPY | 530 | 549 | 530 | 547 | 547 | +20 (+3.80%) | 42,000 |
| 30 Nov 2005 | JPY | 528 | 530 | 525 | 527 | 527 | 0.0 (0.0%) | 46,000 |
| 29 Nov 2005 | JPY | 524 | 530 | 523 | 527 | 527 | +10 (+1.93%) | 58,000 |
| 28 Nov 2005 | JPY | 519 | 522 | 514 | 517 | 517 | +1 (+0.19%) | 60,000 |
| 25 Nov 2005 | JPY | 514 | 520 | 512 | 516 | 516 | +3 (+0.58%) | 57,000 |
| 24 Nov 2005 | JPY | 515 | 521 | 513 | 513 | 513 | +3 (+0.59%) | 100,000 |
| 23 Nov 2005 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 506 | 510 | 505 | 510 | 510 | +9 (+1.80%) | 41,000 |
| 21 Nov 2005 | JPY | 509 | 509 | 501 | 501 | 501 | -5 (-0.99%) | 40,000 |
| 18 Nov 2005 | JPY | 510 | 510 | 500 | 506 | 506 | +2 (+0.40%) | 28,000 |
| 17 Nov 2005 | JPY | 497 | 510 | 497 | 504 | 504 | +4 (+0.80%) | 44,000 |
| 16 Nov 2005 | JPY | 506 | 506 | 497 | 500 | 500 | -5 (-0.99%) | 21,000 |
| 15 Nov 2005 | JPY | 500 | 505 | 500 | 505 | 505 | +2 (+0.40%) | 22,000 |
| 14 Nov 2005 | JPY | 509 | 509 | 503 | 503 | 503 | -2 (-0.40%) | 27,000 |
| 11 Nov 2005 | JPY | 503 | 505 | 500 | 505 | 505 | +4 (+0.80%) | 25,000 |
