| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 741 | 742 | 720 | 720 | 720 | -23 (-3.10%) | 4,584,000 |
| 23 Nov 2005 | JPY | 743 | 743 | 743 | 743 | 743 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 739 | 745 | 737 | 743 | 743 | +7 (+0.95%) | 3,649,000 |
| 21 Nov 2005 | JPY | 736 | 742 | 732 | 736 | 736 | +6 (+0.82%) | 4,313,000 |
| 18 Nov 2005 | JPY | 730 | 735 | 726 | 730 | 730 | +4 (+0.55%) | 4,601,000 |
| 17 Nov 2005 | JPY | 739 | 739 | 725 | 726 | 726 | -11 (-1.49%) | 4,609,000 |
| 16 Nov 2005 | JPY | 728 | 738 | 722 | 737 | 737 | +13 (+1.80%) | 3,556,000 |
| 15 Nov 2005 | JPY | 741 | 741 | 723 | 724 | 724 | -18 (-2.43%) | 3,964,000 |
| 14 Nov 2005 | JPY | 768 | 768 | 740 | 742 | 742 | -21 (-2.75%) | 4,882,000 |
| 11 Nov 2005 | JPY | 749 | 767 | 748 | 763 | 763 | +19 (+2.55%) | 6,610,000 |
| 10 Nov 2005 | JPY | 745 | 745 | 736 | 744 | 744 | +4 (+0.54%) | 3,130,000 |
| 9 Nov 2005 | JPY | 742 | 745 | 740 | 740 | 740 | 0.0 (0.0%) | 3,089,000 |
| 8 Nov 2005 | JPY | 746 | 746 | 740 | 740 | 740 | -4 (-0.54%) | 1,745,000 |
| 7 Nov 2005 | JPY | 750 | 750 | 740 | 744 | 744 | +1 (+0.13%) | 3,390,000 |
| 4 Nov 2005 | JPY | 747 | 748 | 740 | 743 | 743 | +4 (+0.54%) | 4,801,000 |
| 3 Nov 2005 | JPY | 739 | 739 | 739 | 739 | 739 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 747 | 750 | 739 | 739 | 739 | -5 (-0.67%) | 7,982,000 |
| 1 Nov 2005 | JPY | 747 | 752 | 735 | 744 | 744 | -9 (-1.20%) | 3,017,000 |
| 31 Oct 2005 | JPY | 763 | 766 | 749 | 753 | 753 | -10 (-1.31%) | 5,442,000 |
| 28 Oct 2005 | JPY | 760 | 766 | 733 | 763 | 763 | -17 (-2.18%) | 9,813,000 |
| 27 Oct 2005 | JPY | 762 | 788 | 761 | 780 | 780 | +8 (+1.04%) | 4,911,000 |
| 26 Oct 2005 | JPY | 768 | 772 | 761 | 772 | 772 | +2 (+0.26%) | 2,562,000 |
| 25 Oct 2005 | JPY | 758 | 776 | 755 | 770 | 770 | +17 (+2.26%) | 3,772,000 |
| 24 Oct 2005 | JPY | 753 | 754 | 746 | 753 | 753 | -6 (-0.79%) | 2,031,000 |
| 21 Oct 2005 | JPY | 768 | 768 | 754 | 759 | 759 | -17 (-2.19%) | 4,100,000 |
| 20 Oct 2005 | JPY | 770 | 778 | 763 | 776 | 776 | +13 (+1.70%) | 3,339,000 |
| 19 Oct 2005 | JPY | 774 | 774 | 755 | 763 | 763 | -7 (-0.91%) | 2,005,000 |
| 18 Oct 2005 | JPY | 770 | 780 | 766 | 770 | 770 | +4 (+0.52%) | 2,781,000 |
| 17 Oct 2005 | JPY | 792 | 792 | 765 | 766 | 766 | -16 (-2.05%) | 4,322,000 |
| 14 Oct 2005 | JPY | 800 | 800 | 775 | 782 | 782 | -16 (-2.01%) | 2,954,000 |
