| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 839 | 839 | 822 | 834 | 834 | +22 (+2.71%) | 170,000 |
| 3 Jan 2006 | JPY | 812 | 812 | 812 | 812 | 812 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 812 | 812 | 812 | 812 | 812 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 833 | 835 | 812 | 812 | 812 | -11 (-1.34%) | 180,000 |
| 29 Dec 2005 | JPY | 837 | 837 | 823 | 823 | 823 | -14 (-1.67%) | 193,000 |
| 28 Dec 2005 | JPY | 835 | 842 | 826 | 837 | 837 | +2 (+0.24%) | 173,000 |
| 27 Dec 2005 | JPY | 845 | 847 | 835 | 835 | 835 | -10 (-1.18%) | 150,000 |
| 26 Dec 2005 | JPY | 868 | 868 | 845 | 845 | 845 | -10 (-1.17%) | 169,000 |
| 23 Dec 2005 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 867 | 870 | 850 | 855 | 855 | -3 (-0.35%) | 255,000 |
| 21 Dec 2005 | JPY | 851 | 869 | 849 | 858 | 858 | +7 (+0.82%) | 333,000 |
| 20 Dec 2005 | JPY | 860 | 860 | 845 | 851 | 851 | -6 (-0.70%) | 235,000 |
| 19 Dec 2005 | JPY | 863 | 869 | 849 | 857 | 857 | -4 (-0.46%) | 171,000 |
| 16 Dec 2005 | JPY | 853 | 869 | 852 | 861 | 861 | +8 (+0.94%) | 254,000 |
| 15 Dec 2005 | JPY | 861 | 868 | 851 | 853 | 853 | -8 (-0.93%) | 252,000 |
| 14 Dec 2005 | JPY | 878 | 878 | 860 | 861 | 861 | -18 (-2.05%) | 304,000 |
| 13 Dec 2005 | JPY | 891 | 892 | 872 | 879 | 879 | -12 (-1.35%) | 176,000 |
| 12 Dec 2005 | JPY | 878 | 902 | 868 | 891 | 891 | +14 (+1.60%) | 230,000 |
| 9 Dec 2005 | JPY | 861 | 885 | 850 | 877 | 877 | -4 (-0.45%) | 727,000 |
| 8 Dec 2005 | JPY | 881 | 883 | 855 | 881 | 881 | -9 (-1.01%) | 597,000 |
| 7 Dec 2005 | JPY | 880 | 893 | 876 | 890 | 890 | +14 (+1.60%) | 347,000 |
| 6 Dec 2005 | JPY | 865 | 883 | 859 | 876 | 876 | +24 (+2.82%) | 621,000 |
| 5 Dec 2005 | JPY | 844 | 854 | 844 | 852 | 852 | +12 (+1.43%) | 389,000 |
| 2 Dec 2005 | JPY | 840 | 840 | 826 | 840 | 840 | +19 (+2.31%) | 166,000 |
| 1 Dec 2005 | JPY | 830 | 830 | 816 | 821 | 821 | +4 (+0.49%) | 233,000 |
| 30 Nov 2005 | JPY | 810 | 827 | 810 | 817 | 817 | +2 (+0.25%) | 310,000 |
| 29 Nov 2005 | JPY | 820 | 821 | 809 | 815 | 815 | -4 (-0.49%) | 145,000 |
| 28 Nov 2005 | JPY | 799 | 823 | 798 | 819 | 819 | -10 (-1.21%) | 361,000 |
| 25 Nov 2005 | JPY | 800 | 833 | 796 | 829 | 829 | +28 (+3.50%) | 210,000 |
| 24 Nov 2005 | JPY | 825 | 831 | 801 | 801 | 801 | -25 (-3.03%) | 254,000 |
