| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 837 | 846 | 818 | 819 | 819 | -8 (-0.97%) | 725,000 |
| 28 Dec 2005 | JPY | 812 | 840 | 808 | 827 | 827 | +29 (+3.63%) | 614,000 |
| 27 Dec 2005 | JPY | 811 | 814 | 789 | 798 | 798 | -19 (-2.33%) | 527,000 |
| 26 Dec 2005 | JPY | 810 | 830 | 806 | 817 | 817 | +11 (+1.36%) | 432,000 |
| 23 Dec 2005 | JPY | 806 | 806 | 806 | 806 | 806 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 825 | 825 | 788 | 806 | 806 | -19 (-2.30%) | 641,000 |
| 21 Dec 2005 | JPY | 796 | 855 | 788 | 825 | 825 | +59 (+7.70%) | 1,740,000 |
| 20 Dec 2005 | JPY | 744 | 770 | 733 | 766 | 766 | +61 (+8.65%) | 962,000 |
| 19 Dec 2005 | JPY | 701 | 715 | 694 | 705 | 705 | 0.0 (0.0%) | 218,000 |
| 16 Dec 2005 | JPY | 703 | 711 | 695 | 705 | 705 | -8 (-1.12%) | 324,000 |
| 15 Dec 2005 | JPY | 700 | 717 | 691 | 713 | 713 | +7 (+0.99%) | 561,000 |
| 14 Dec 2005 | JPY | 715 | 721 | 697 | 706 | 706 | -19 (-2.62%) | 521,000 |
| 13 Dec 2005 | JPY | 720 | 731 | 706 | 725 | 725 | -2 (-0.28%) | 484,000 |
| 12 Dec 2005 | JPY | 728 | 753 | 724 | 727 | 727 | -4 (-0.55%) | 644,000 |
| 9 Dec 2005 | JPY | 737 | 739 | 718 | 731 | 731 | +34 (+4.88%) | 659,000 |
| 8 Dec 2005 | JPY | 710 | 721 | 685 | 697 | 697 | -30 (-4.13%) | 570,000 |
| 7 Dec 2005 | JPY | 737 | 742 | 718 | 727 | 727 | -18 (-2.42%) | 413,000 |
| 6 Dec 2005 | JPY | 756 | 758 | 738 | 745 | 745 | -15 (-1.97%) | 549,000 |
| 5 Dec 2005 | JPY | 753 | 769 | 741 | 760 | 760 | +33 (+4.54%) | 952,000 |
| 2 Dec 2005 | JPY | 720 | 732 | 720 | 727 | 727 | +9 (+1.25%) | 644,000 |
| 1 Dec 2005 | JPY | 731 | 734 | 706 | 718 | 718 | -11 (-1.51%) | 707,000 |
| 30 Nov 2005 | JPY | 719 | 730 | 711 | 729 | 729 | 0.0 (0.0%) | 510,000 |
| 29 Nov 2005 | JPY | 684 | 735 | 674 | 729 | 729 | +56 (+8.32%) | 1,211,000 |
| 28 Nov 2005 | JPY | 666 | 680 | 660 | 673 | 673 | +1 (+0.15%) | 449,000 |
| 25 Nov 2005 | JPY | 652 | 682 | 648 | 672 | 672 | 0.0 (0.0%) | 679,000 |
| 24 Nov 2005 | JPY | 689 | 689 | 650 | 672 | 672 | -15 (-2.18%) | 1,299,000 |
| 23 Nov 2005 | JPY | 687 | 687 | 687 | 687 | 687 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 643 | 689 | 635 | 687 | 687 | +34 (+5.21%) | 1,657,000 |
| 21 Nov 2005 | JPY | 676 | 676 | 652 | 653 | 653 | -23 (-3.40%) | 842,000 |
| 18 Nov 2005 | JPY | 675 | 680 | 665 | 676 | 676 | -9 (-1.31%) | 1,125,000 |
