| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 1,010 | 1,032 | 1,010 | 1,030 | 1,030 | 0.0 (0.0%) | 147,000 |
| 29 Dec 2005 | JPY | 1,027 | 1,040 | 1,020 | 1,030 | 1,030 | +23 (+2.28%) | 149,000 |
| 28 Dec 2005 | JPY | 1,006 | 1,018 | 1,003 | 1,007 | 1,007 | -13 (-1.27%) | 69,000 |
| 27 Dec 2005 | JPY | 1,018 | 1,033 | 1,017 | 1,020 | 1,020 | 0.0 (0.0%) | 128,000 |
| 26 Dec 2005 | JPY | 1,028 | 1,035 | 1,018 | 1,020 | 1,020 | -4 (-0.39%) | 110,000 |
| 23 Dec 2005 | JPY | 1,024 | 1,024 | 1,024 | 1,024 | 1,024 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 1,023 | 1,033 | 992 | 1,024 | 1,024 | +1 (+0.10%) | 330,000 |
| 21 Dec 2005 | JPY | 1,004 | 1,023 | 996 | 1,023 | 1,023 | +18 (+1.79%) | 195,000 |
| 20 Dec 2005 | JPY | 1,007 | 1,019 | 1,000 | 1,005 | 1,005 | -4 (-0.40%) | 213,000 |
| 19 Dec 2005 | JPY | 1,021 | 1,022 | 1,005 | 1,009 | 1,009 | -17 (-1.66%) | 119,000 |
| 16 Dec 2005 | JPY | 1,028 | 1,038 | 1,004 | 1,026 | 1,026 | -2 (-0.19%) | 213,000 |
| 15 Dec 2005 | JPY | 1,009 | 1,034 | 1,001 | 1,028 | 1,028 | -1 (-0.10%) | 296,000 |
| 14 Dec 2005 | JPY | 1,030 | 1,039 | 1,007 | 1,029 | 1,029 | +7 (+0.68%) | 389,000 |
| 13 Dec 2005 | JPY | 1,007 | 1,024 | 1,007 | 1,022 | 1,022 | +16 (+1.59%) | 415,000 |
| 12 Dec 2005 | JPY | 986 | 1,019 | 985 | 1,006 | 1,006 | +29 (+2.97%) | 461,000 |
| 9 Dec 2005 | JPY | 968 | 983 | 967 | 977 | 977 | +18 (+1.88%) | 438,000 |
| 8 Dec 2005 | JPY | 982 | 982 | 957 | 959 | 959 | -6 (-0.62%) | 576,000 |
| 7 Dec 2005 | JPY | 955 | 969 | 950 | 965 | 965 | +20 (+2.12%) | 738,000 |
| 6 Dec 2005 | JPY | 947 | 964 | 942 | 945 | 945 | +1 (+0.11%) | 687,000 |
| 5 Dec 2005 | JPY | 961 | 963 | 944 | 944 | 944 | -1 (-0.11%) | 270,000 |
| 2 Dec 2005 | JPY | 950 | 960 | 938 | 945 | 945 | +1 (+0.11%) | 244,000 |
| 1 Dec 2005 | JPY | 938 | 959 | 936 | 944 | 944 | +4 (+0.43%) | 244,000 |
| 30 Nov 2005 | JPY | 939 | 946 | 937 | 940 | 940 | +1 (+0.11%) | 187,000 |
| 29 Nov 2005 | JPY | 945 | 960 | 938 | 939 | 939 | -6 (-0.63%) | 289,000 |
| 28 Nov 2005 | JPY | 971 | 981 | 938 | 945 | 945 | -19 (-1.97%) | 187,000 |
| 25 Nov 2005 | JPY | 942 | 969 | 941 | 964 | 964 | +24 (+2.55%) | 143,000 |
| 24 Nov 2005 | JPY | 977 | 977 | 937 | 940 | 940 | -36 (-3.69%) | 181,000 |
| 23 Nov 2005 | JPY | 976 | 976 | 976 | 976 | 976 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 983 | 996 | 975 | 976 | 976 | -3 (-0.31%) | 167,000 |
| 21 Nov 2005 | JPY | 1,000 | 1,005 | 975 | 979 | 979 | -19 (-1.90%) | 317,000 |
