| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | JPY | 826 | 826 | 826 | 826 | 826 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 835 | 844 | 823 | 826 | 826 | +4 (+0.49%) | 328,000 |
| 21 Nov 2005 | JPY | 837 | 838 | 822 | 822 | 822 | -21 (-2.49%) | 292,000 |
| 18 Nov 2005 | JPY | 858 | 863 | 835 | 843 | 843 | +5 (+0.60%) | 424,000 |
| 17 Nov 2005 | JPY | 811 | 840 | 811 | 838 | 838 | +27 (+3.33%) | 248,000 |
| 16 Nov 2005 | JPY | 799 | 819 | 781 | 811 | 811 | +12 (+1.50%) | 332,000 |
| 15 Nov 2005 | JPY | 792 | 804 | 785 | 799 | 799 | -8 (-0.99%) | 286,000 |
| 14 Nov 2005 | JPY | 832 | 834 | 803 | 807 | 807 | -25 (-3.00%) | 325,000 |
| 11 Nov 2005 | JPY | 821 | 844 | 820 | 832 | 832 | +21 (+2.59%) | 279,000 |
| 10 Nov 2005 | JPY | 825 | 825 | 786 | 811 | 811 | -8 (-0.98%) | 286,000 |
| 9 Nov 2005 | JPY | 830 | 830 | 810 | 819 | 819 | -11 (-1.33%) | 240,000 |
| 8 Nov 2005 | JPY | 847 | 847 | 830 | 830 | 830 | -16 (-1.89%) | 125,000 |
| 7 Nov 2005 | JPY | 864 | 864 | 838 | 846 | 846 | -8 (-0.94%) | 210,000 |
| 4 Nov 2005 | JPY | 873 | 873 | 845 | 854 | 854 | +6 (+0.71%) | 279,000 |
| 3 Nov 2005 | JPY | 848 | 848 | 848 | 848 | 848 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 883 | 885 | 847 | 848 | 848 | -25 (-2.86%) | 340,000 |
| 1 Nov 2005 | JPY | 860 | 873 | 856 | 873 | 873 | +9 (+1.04%) | 167,000 |
| 31 Oct 2005 | JPY | 827 | 867 | 826 | 864 | 864 | +40 (+4.85%) | 373,000 |
| 28 Oct 2005 | JPY | 825 | 839 | 822 | 824 | 824 | -21 (-2.49%) | 292,000 |
| 27 Oct 2005 | JPY | 809 | 845 | 809 | 845 | 845 | +32 (+3.94%) | 387,000 |
| 26 Oct 2005 | JPY | 802 | 824 | 802 | 813 | 813 | +12 (+1.50%) | 340,000 |
| 25 Oct 2005 | JPY | 796 | 807 | 796 | 801 | 801 | +4 (+0.50%) | 272,000 |
| 24 Oct 2005 | JPY | 795 | 804 | 795 | 797 | 797 | -5 (-0.62%) | 202,000 |
| 21 Oct 2005 | JPY | 796 | 806 | 794 | 802 | 802 | +4 (+0.50%) | 327,000 |
| 20 Oct 2005 | JPY | 798 | 806 | 794 | 798 | 798 | 0.0 (0.0%) | 288,000 |
| 19 Oct 2005 | JPY | 788 | 798 | 786 | 798 | 798 | +10 (+1.27%) | 256,000 |
| 18 Oct 2005 | JPY | 806 | 806 | 788 | 788 | 788 | -15 (-1.87%) | 245,000 |
| 17 Oct 2005 | JPY | 791 | 807 | 788 | 803 | 803 | +15 (+1.90%) | 427,000 |
| 14 Oct 2005 | JPY | 791 | 798 | 774 | 788 | 788 | -2 (-0.25%) | 347,000 |
| 13 Oct 2005 | JPY | 782 | 795 | 762 | 790 | 790 | +8 (+1.02%) | 350,000 |
