| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2005 | JPY | 582 | 610 | 581 | 608 | 608 | +6 (+1.00%) | 347,000 |
| 15 Nov 2005 | JPY | 605 | 613 | 592 | 602 | 602 | -2 (-0.33%) | 371,000 |
| 14 Nov 2005 | JPY | 630 | 630 | 604 | 604 | 604 | -16 (-2.58%) | 243,000 |
| 11 Nov 2005 | JPY | 614 | 630 | 612 | 620 | 620 | +21 (+3.51%) | 576,000 |
| 10 Nov 2005 | JPY | 620 | 625 | 589 | 599 | 599 | -24 (-3.85%) | 372,000 |
| 9 Nov 2005 | JPY | 626 | 637 | 622 | 623 | 623 | -15 (-2.35%) | 365,000 |
| 8 Nov 2005 | JPY | 646 | 660 | 624 | 638 | 638 | -6 (-0.93%) | 602,000 |
| 7 Nov 2005 | JPY | 640 | 645 | 627 | 644 | 644 | +21 (+3.37%) | 687,000 |
| 4 Nov 2005 | JPY | 615 | 625 | 607 | 623 | 623 | +17 (+2.81%) | 718,000 |
| 3 Nov 2005 | JPY | 606 | 606 | 606 | 606 | 606 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 609 | 614 | 600 | 606 | 606 | -9 (-1.46%) | 597,000 |
| 1 Nov 2005 | JPY | 592 | 617 | 585 | 615 | 615 | +40 (+6.96%) | 693,000 |
| 31 Oct 2005 | JPY | 573 | 584 | 570 | 575 | 575 | +11 (+1.95%) | 420,000 |
| 28 Oct 2005 | JPY | 585 | 588 | 562 | 564 | 564 | -24 (-4.08%) | 628,000 |
| 27 Oct 2005 | JPY | 580 | 595 | 576 | 588 | 588 | +12 (+2.08%) | 835,000 |
| 26 Oct 2005 | JPY | 540 | 580 | 537 | 576 | 576 | +43 (+8.07%) | 615,000 |
| 25 Oct 2005 | JPY | 537 | 549 | 531 | 533 | 533 | -9 (-1.66%) | 622,000 |
| 24 Oct 2005 | JPY | 552 | 555 | 539 | 542 | 542 | -1 (-0.18%) | 216,000 |
| 21 Oct 2005 | JPY | 533 | 544 | 521 | 543 | 543 | +6 (+1.12%) | 307,000 |
| 20 Oct 2005 | JPY | 551 | 551 | 534 | 537 | 537 | -2 (-0.37%) | 290,000 |
| 19 Oct 2005 | JPY | 550 | 552 | 532 | 539 | 539 | -13 (-2.36%) | 428,000 |
| 18 Oct 2005 | JPY | 563 | 569 | 550 | 552 | 552 | -8 (-1.43%) | 299,000 |
| 17 Oct 2005 | JPY | 577 | 586 | 557 | 560 | 560 | -12 (-2.10%) | 220,000 |
| 14 Oct 2005 | JPY | 584 | 590 | 564 | 572 | 572 | -12 (-2.05%) | 309,000 |
| 13 Oct 2005 | JPY | 590 | 593 | 583 | 584 | 584 | -11 (-1.85%) | 216,000 |
| 12 Oct 2005 | JPY | 596 | 607 | 588 | 595 | 595 | +1 (+0.17%) | 571,000 |
| 11 Oct 2005 | JPY | 573 | 595 | 572 | 594 | 594 | +26 (+4.58%) | 274,000 |
| 10 Oct 2005 | JPY | 568 | 568 | 568 | 568 | 568 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 558 | 577 | 553 | 568 | 568 | +10 (+1.79%) | 366,000 |
| 6 Oct 2005 | JPY | 555 | 570 | 554 | 558 | 558 | -19 (-3.29%) | 369,000 |
