| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 643 | 653 | 643 | 645 | 645 | -8 (-1.23%) | 182,000 |
| 4 Jan 2006 | JPY | 650 | 660 | 650 | 653 | 653 | +7 (+1.08%) | 106,000 |
| 3 Jan 2006 | JPY | 646 | 646 | 646 | 646 | 646 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 646 | 646 | 646 | 646 | 646 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 665 | 665 | 646 | 646 | 646 | -14 (-2.12%) | 149,000 |
| 29 Dec 2005 | JPY | 660 | 664 | 645 | 660 | 660 | +2 (+0.30%) | 222,000 |
| 28 Dec 2005 | JPY | 640 | 658 | 639 | 658 | 658 | +8 (+1.23%) | 286,000 |
| 27 Dec 2005 | JPY | 640 | 657 | 630 | 650 | 650 | +1 (+0.15%) | 322,000 |
| 26 Dec 2005 | JPY | 650 | 658 | 648 | 649 | 649 | -11 (-1.67%) | 170,000 |
| 23 Dec 2005 | JPY | 660 | 660 | 660 | 660 | 660 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 666 | 670 | 650 | 660 | 660 | -6 (-0.90%) | 481,000 |
| 21 Dec 2005 | JPY | 651 | 666 | 648 | 666 | 666 | +16 (+2.46%) | 277,000 |
| 20 Dec 2005 | JPY | 647 | 652 | 644 | 650 | 650 | +4 (+0.62%) | 178,000 |
| 19 Dec 2005 | JPY | 651 | 653 | 641 | 646 | 646 | -5 (-0.77%) | 112,000 |
| 16 Dec 2005 | JPY | 640 | 655 | 640 | 651 | 651 | +11 (+1.72%) | 261,000 |
| 15 Dec 2005 | JPY | 625 | 650 | 625 | 640 | 640 | +5 (+0.79%) | 247,000 |
| 14 Dec 2005 | JPY | 650 | 650 | 631 | 635 | 635 | -14 (-2.16%) | 221,000 |
| 13 Dec 2005 | JPY | 650 | 654 | 640 | 649 | 649 | -6 (-0.92%) | 135,000 |
| 12 Dec 2005 | JPY | 636 | 658 | 636 | 655 | 655 | +14 (+2.18%) | 490,000 |
| 9 Dec 2005 | JPY | 639 | 646 | 631 | 641 | 641 | +1 (+0.16%) | 506,000 |
| 8 Dec 2005 | JPY | 655 | 655 | 635 | 640 | 640 | -14 (-2.14%) | 419,000 |
| 7 Dec 2005 | JPY | 648 | 655 | 645 | 654 | 654 | +6 (+0.93%) | 443,000 |
| 6 Dec 2005 | JPY | 636 | 654 | 636 | 648 | 648 | +6 (+0.93%) | 501,000 |
| 5 Dec 2005 | JPY | 641 | 644 | 635 | 642 | 642 | +1 (+0.16%) | 278,000 |
| 2 Dec 2005 | JPY | 635 | 646 | 628 | 641 | 641 | +4 (+0.63%) | 264,000 |
| 1 Dec 2005 | JPY | 622 | 637 | 622 | 637 | 637 | +18 (+2.91%) | 284,000 |
| 30 Nov 2005 | JPY | 630 | 638 | 619 | 619 | 619 | -10 (-1.59%) | 185,000 |
| 29 Nov 2005 | JPY | 630 | 641 | 629 | 629 | 629 | -2 (-0.32%) | 244,000 |
| 28 Nov 2005 | JPY | 641 | 645 | 627 | 631 | 631 | 0.0 (0.0%) | 280,000 |
| 25 Nov 2005 | JPY | 617 | 634 | 617 | 631 | 631 | +10 (+1.61%) | 331,000 |
