| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 640 | 646 | 621 | 621 | 621 | -25 (-3.87%) | 237,000 |
| 23 Nov 2005 | JPY | 646 | 646 | 646 | 646 | 646 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 650 | 655 | 641 | 646 | 646 | 0.0 (0.0%) | 182,000 |
| 21 Nov 2005 | JPY | 655 | 660 | 643 | 646 | 646 | -8 (-1.22%) | 221,000 |
| 18 Nov 2005 | JPY | 659 | 659 | 646 | 654 | 654 | +3 (+0.46%) | 290,000 |
| 17 Nov 2005 | JPY | 634 | 655 | 628 | 651 | 651 | +16 (+2.52%) | 260,000 |
| 16 Nov 2005 | JPY | 617 | 636 | 614 | 635 | 635 | +8 (+1.28%) | 213,000 |
| 15 Nov 2005 | JPY | 628 | 634 | 611 | 627 | 627 | +9 (+1.46%) | 262,000 |
| 14 Nov 2005 | JPY | 640 | 646 | 618 | 618 | 618 | -22 (-3.44%) | 157,000 |
| 11 Nov 2005 | JPY | 640 | 656 | 628 | 640 | 640 | +15 (+2.40%) | 285,000 |
| 10 Nov 2005 | JPY | 644 | 644 | 613 | 625 | 625 | -11 (-1.73%) | 222,000 |
| 9 Nov 2005 | JPY | 649 | 650 | 629 | 636 | 636 | -17 (-2.60%) | 278,000 |
| 8 Nov 2005 | JPY | 622 | 665 | 622 | 653 | 653 | +4 (+0.62%) | 584,000 |
| 7 Nov 2005 | JPY | 655 | 655 | 635 | 649 | 649 | -3 (-0.46%) | 290,000 |
| 4 Nov 2005 | JPY | 647 | 655 | 640 | 652 | 652 | +5 (+0.77%) | 367,000 |
| 3 Nov 2005 | JPY | 647 | 647 | 647 | 647 | 647 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 658 | 658 | 634 | 647 | 647 | -11 (-1.67%) | 671,000 |
| 1 Nov 2005 | JPY | 635 | 659 | 632 | 658 | 658 | +45 (+7.34%) | 409,000 |
| 31 Oct 2005 | JPY | 631 | 635 | 608 | 613 | 613 | +32 (+5.51%) | 590,000 |
| 28 Oct 2005 | JPY | 578 | 585 | 570 | 581 | 581 | +1 (+0.17%) | 592,000 |
| 27 Oct 2005 | JPY | 567 | 581 | 563 | 580 | 580 | +14 (+2.47%) | 404,000 |
| 26 Oct 2005 | JPY | 559 | 568 | 556 | 566 | 566 | +8 (+1.43%) | 285,000 |
| 25 Oct 2005 | JPY | 552 | 566 | 552 | 558 | 558 | 0.0 (0.0%) | 256,000 |
| 24 Oct 2005 | JPY | 530 | 561 | 530 | 558 | 558 | +8 (+1.45%) | 445,000 |
| 21 Oct 2005 | JPY | 534 | 551 | 534 | 550 | 550 | -4 (-0.72%) | 224,000 |
| 20 Oct 2005 | JPY | 540 | 558 | 540 | 554 | 554 | +10 (+1.84%) | 196,000 |
| 19 Oct 2005 | JPY | 539 | 547 | 537 | 544 | 544 | 0.0 (0.0%) | 210,000 |
| 18 Oct 2005 | JPY | 548 | 554 | 542 | 544 | 544 | -4 (-0.73%) | 204,000 |
| 17 Oct 2005 | JPY | 546 | 559 | 545 | 548 | 548 | +3 (+0.55%) | 177,000 |
| 14 Oct 2005 | JPY | 548 | 551 | 541 | 545 | 545 | -13 (-2.33%) | 139,000 |
