| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 955 | 977 | 948 | 952 | 952 | +12 (+1.28%) | 306,000 |
| 28 Dec 2005 | JPY | 909 | 940 | 909 | 940 | 940 | +21 (+2.29%) | 163,000 |
| 27 Dec 2005 | JPY | 903 | 927 | 892 | 919 | 919 | +7 (+0.77%) | 330,000 |
| 26 Dec 2005 | JPY | 879 | 928 | 875 | 912 | 912 | +47 (+5.43%) | 403,000 |
| 23 Dec 2005 | JPY | 865 | 865 | 865 | 865 | 865 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 860 | 871 | 842 | 865 | 865 | +15 (+1.76%) | 383,000 |
| 21 Dec 2005 | JPY | 831 | 855 | 831 | 850 | 850 | +15 (+1.80%) | 436,000 |
| 20 Dec 2005 | JPY | 803 | 848 | 801 | 835 | 835 | +40 (+5.03%) | 474,000 |
| 19 Dec 2005 | JPY | 792 | 809 | 792 | 795 | 795 | -1 (-0.13%) | 171,000 |
| 16 Dec 2005 | JPY | 779 | 813 | 775 | 796 | 796 | -7 (-0.87%) | 385,000 |
| 15 Dec 2005 | JPY | 808 | 827 | 796 | 803 | 803 | -10 (-1.23%) | 419,000 |
| 14 Dec 2005 | JPY | 830 | 840 | 812 | 813 | 813 | -7 (-0.85%) | 316,000 |
| 13 Dec 2005 | JPY | 835 | 836 | 810 | 820 | 820 | -20 (-2.38%) | 475,000 |
| 12 Dec 2005 | JPY | 826 | 848 | 825 | 840 | 840 | +21 (+2.56%) | 300,000 |
| 9 Dec 2005 | JPY | 775 | 820 | 775 | 819 | 819 | +37 (+4.73%) | 474,000 |
| 8 Dec 2005 | JPY | 801 | 811 | 770 | 782 | 782 | -38 (-4.63%) | 798,000 |
| 7 Dec 2005 | JPY | 819 | 833 | 802 | 820 | 820 | -5 (-0.61%) | 648,000 |
| 6 Dec 2005 | JPY | 800 | 840 | 792 | 825 | 825 | +15 (+1.85%) | 899,000 |
| 5 Dec 2005 | JPY | 752 | 830 | 752 | 810 | 810 | +68 (+9.16%) | 1,035,000 |
| 2 Dec 2005 | JPY | 719 | 748 | 709 | 742 | 742 | +43 (+6.15%) | 844,000 |
| 1 Dec 2005 | JPY | 649 | 706 | 649 | 699 | 699 | +41 (+6.23%) | 767,000 |
| 30 Nov 2005 | JPY | 664 | 670 | 657 | 658 | 658 | -6 (-0.90%) | 177,000 |
| 29 Nov 2005 | JPY | 675 | 676 | 664 | 664 | 664 | -8 (-1.19%) | 421,000 |
| 28 Nov 2005 | JPY | 667 | 677 | 651 | 672 | 672 | +15 (+2.28%) | 540,000 |
| 25 Nov 2005 | JPY | 640 | 659 | 636 | 657 | 657 | +9 (+1.39%) | 596,000 |
| 24 Nov 2005 | JPY | 655 | 662 | 647 | 648 | 648 | +5 (+0.78%) | 705,000 |
| 23 Nov 2005 | JPY | 643 | 643 | 643 | 643 | 643 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 635 | 648 | 635 | 643 | 643 | +9 (+1.42%) | 271,000 |
| 21 Nov 2005 | JPY | 650 | 653 | 632 | 634 | 634 | -5 (-0.78%) | 591,000 |
| 18 Nov 2005 | JPY | 640 | 649 | 636 | 639 | 639 | +5 (+0.79%) | 557,000 |
