| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | JPY | 721.5 | 735 | 719.5 | 732.5 | 732.5 | -2.5 (-0.34%) | 83,000 |
| 5 Jan 2006 | JPY | 742.5 | 742.5 | 728.5 | 735 | 735 | -3.5 (-0.47%) | 94,200 |
| 4 Jan 2006 | JPY | 728.5 | 739.5 | 728 | 738.5 | 738.5 | +20 (+2.78%) | 51,600 |
| 3 Jan 2006 | JPY | 718.5 | 718.5 | 718.5 | 718.5 | 718.5 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 718.5 | 718.5 | 718.5 | 718.5 | 718.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 717.5 | 719.5 | 712.5 | 718.5 | 718.5 | +1 (+0.14%) | 41,000 |
| 29 Dec 2005 | JPY | 710 | 717.5 | 710 | 717.5 | 717.5 | +9.5 (+1.34%) | 100,000 |
| 28 Dec 2005 | JPY | 707.5 | 708.5 | 687.5 | 708 | 708 | +9 (+1.29%) | 108,600 |
| 27 Dec 2005 | JPY | 675.5 | 699 | 675 | 699 | 699 | +24 (+3.56%) | 81,600 |
| 26 Dec 2005 | JPY | 666 | 675 | 662 | 675 | 675 | +13.5 (+2.04%) | 55,200 |
| 23 Dec 2005 | JPY | 661.5 | 661.5 | 661.5 | 661.5 | 661.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 665 | 667.5 | 658 | 661.5 | 661.5 | -6 (-0.90%) | 59,200 |
| 21 Dec 2005 | JPY | 668.5 | 670 | 655.5 | 667.5 | 667.5 | -1 (-0.15%) | 81,000 |
| 20 Dec 2005 | JPY | 672.5 | 677.5 | 666 | 668.5 | 668.5 | -1.5 (-0.22%) | 74,800 |
| 19 Dec 2005 | JPY | 677.5 | 680 | 663 | 670 | 670 | -12.5 (-1.83%) | 73,400 |
| 16 Dec 2005 | JPY | 676.5 | 682.5 | 665 | 682.5 | 682.5 | +5.5 (+0.81%) | 93,200 |
| 15 Dec 2005 | JPY | 677.5 | 679.5 | 670 | 677 | 677 | +1 (+0.15%) | 47,400 |
| 14 Dec 2005 | JPY | 683 | 683 | 670 | 676 | 676 | +1 (+0.15%) | 47,400 |
| 13 Dec 2005 | JPY | 670 | 687.5 | 670 | 675 | 675 | +9.5 (+1.43%) | 57,400 |
| 12 Dec 2005 | JPY | 690 | 691 | 664.5 | 665.5 | 665.5 | -22 (-3.20%) | 71,000 |
| 9 Dec 2005 | JPY | 690 | 693 | 680 | 687.5 | 687.5 | -12 (-1.72%) | 58,800 |
| 8 Dec 2005 | JPY | 690 | 699.5 | 677.5 | 699.5 | 699.5 | +9.5 (+1.38%) | 138,000 |
| 7 Dec 2005 | JPY | 675 | 690 | 670 | 690 | 690 | +16 (+2.37%) | 196,200 |
| 6 Dec 2005 | JPY | 668 | 674 | 657.5 | 674 | 674 | +11 (+1.66%) | 148,200 |
| 5 Dec 2005 | JPY | 650.5 | 670 | 650 | 663 | 663 | +19 (+2.95%) | 109,800 |
| 2 Dec 2005 | JPY | 635 | 645 | 630.5 | 644 | 644 | +14 (+2.22%) | 88,400 |
| 1 Dec 2005 | JPY | 620 | 630 | 617.5 | 630 | 630 | +19 (+3.11%) | 56,400 |
| 30 Nov 2005 | JPY | 609.5 | 613.5 | 606.5 | 611 | 611 | +1.5 (+0.25%) | 49,600 |
| 29 Nov 2005 | JPY | 610 | 612 | 605 | 609.5 | 609.5 | +0.5 (+0.08%) | 63,800 |
| 28 Nov 2005 | JPY | 605.5 | 612 | 601 | 609 | 609 | +4 (+0.66%) | 73,800 |
