| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | JPY | 784 | 793 | 784 | 790 | 790 | +12 (+1.54%) | 4,985,000 |
| 4 Jan 2006 | JPY | 765 | 782 | 763 | 778 | 778 | +20 (+2.64%) | 3,603,000 |
| 3 Jan 2006 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 764 | 764 | 743 | 758 | 758 | -7 (-0.92%) | 1,909,000 |
| 29 Dec 2005 | JPY | 762 | 765 | 760 | 765 | 765 | +6 (+0.79%) | 2,205,000 |
| 28 Dec 2005 | JPY | 745 | 764 | 742 | 759 | 759 | +15 (+2.02%) | 4,343,000 |
| 27 Dec 2005 | JPY | 749 | 755 | 743 | 744 | 744 | -7 (-0.93%) | 2,909,000 |
| 26 Dec 2005 | JPY | 750 | 755 | 747 | 751 | 751 | +5 (+0.67%) | 1,903,000 |
| 23 Dec 2005 | JPY | 746 | 746 | 746 | 746 | 746 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 740 | 747 | 737 | 746 | 746 | +7 (+0.95%) | 4,039,000 |
| 21 Dec 2005 | JPY | 743 | 744 | 731 | 739 | 739 | -12 (-1.60%) | 6,557,000 |
| 20 Dec 2005 | JPY | 731 | 753 | 726 | 751 | 751 | +23 (+3.16%) | 5,097,000 |
| 19 Dec 2005 | JPY | 721 | 730 | 720 | 728 | 728 | +6 (+0.83%) | 5,008,000 |
| 16 Dec 2005 | JPY | 724 | 728 | 720 | 722 | 722 | 0.0 (0.0%) | 4,031,000 |
| 15 Dec 2005 | JPY | 729 | 733 | 719 | 722 | 722 | -24 (-3.22%) | 7,952,000 |
| 14 Dec 2005 | JPY | 750 | 750 | 744 | 746 | 746 | -8 (-1.06%) | 6,340,000 |
| 13 Dec 2005 | JPY | 751 | 754 | 746 | 754 | 754 | -5 (-0.66%) | 6,476,000 |
| 12 Dec 2005 | JPY | 760 | 768 | 751 | 759 | 759 | +2 (+0.26%) | 4,474,000 |
| 9 Dec 2005 | JPY | 751 | 759 | 748 | 757 | 757 | +6 (+0.80%) | 6,005,000 |
| 8 Dec 2005 | JPY | 756 | 756 | 746 | 751 | 751 | -6 (-0.79%) | 4,712,000 |
| 7 Dec 2005 | JPY | 746 | 759 | 744 | 757 | 757 | +11 (+1.47%) | 4,819,000 |
| 6 Dec 2005 | JPY | 748 | 749 | 742 | 746 | 746 | -3 (-0.40%) | 4,123,000 |
| 5 Dec 2005 | JPY | 742 | 749 | 740 | 749 | 749 | +9 (+1.22%) | 4,338,000 |
| 2 Dec 2005 | JPY | 730 | 741 | 725 | 740 | 740 | +15 (+2.07%) | 4,439,000 |
| 1 Dec 2005 | JPY | 716 | 726 | 716 | 725 | 725 | +10 (+1.40%) | 3,908,000 |
| 30 Nov 2005 | JPY | 729 | 729 | 715 | 715 | 715 | -7 (-0.97%) | 6,376,000 |
| 29 Nov 2005 | JPY | 722 | 726 | 718 | 722 | 722 | -4 (-0.55%) | 4,249,000 |
| 28 Nov 2005 | JPY | 721 | 729 | 716 | 726 | 726 | +9 (+1.26%) | 3,821,000 |
| 25 Nov 2005 | JPY | 724 | 724 | 713 | 717 | 717 | -3 (-0.42%) | 3,673,000 |
