| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 398,500 | 412,500 | 398,500 | 412,500 | 412,500 | +7,500 (+1.85%) | 268 |
| 3 Jan 2006 | JPY | 405,000 | 405,000 | 405,000 | 405,000 | 405,000 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 405,000 | 405,000 | 405,000 | 405,000 | 405,000 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 392,000 | 415,000 | 392,000 | 405,000 | 405,000 | +13,000 (+3.32%) | 272 |
| 29 Dec 2005 | JPY | 392,000 | 392,000 | 385,500 | 392,000 | 392,000 | +5,000 (+1.29%) | 126 |
| 28 Dec 2005 | JPY | 382,000 | 390,500 | 382,000 | 387,000 | 387,000 | +5,000 (+1.31%) | 190 |
| 27 Dec 2005 | JPY | 387,500 | 387,500 | 382,000 | 382,000 | 382,000 | -8,000 (-2.05%) | 184 |
| 26 Dec 2005 | JPY | 390,000 | 390,000 | 390,000 | 390,000 | 390,000 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | JPY | 390,000 | 390,000 | 390,000 | 390,000 | 390,000 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 390,000 | 390,000 | 390,000 | 390,000 | 390,000 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | JPY | 390,000 | 392,500 | 385,000 | 390,000 | 390,000 | 0.0 (0.0%) | 392 |
| 20 Dec 2005 | JPY | 383,000 | 390,000 | 383,000 | 390,000 | 390,000 | +7,500 (+1.96%) | 338 |
| 19 Dec 2005 | JPY | 385,000 | 385,500 | 382,500 | 382,500 | 382,500 | -5,500 (-1.42%) | 226 |
| 16 Dec 2005 | JPY | 384,000 | 389,000 | 383,500 | 388,000 | 388,000 | +500 (+0.13%) | 220 |
| 15 Dec 2005 | JPY | 386,500 | 388,000 | 383,500 | 387,500 | 387,500 | -1,000 (-0.26%) | 144 |
| 14 Dec 2005 | JPY | 382,500 | 388,500 | 382,500 | 388,500 | 388,500 | +2,000 (+0.52%) | 260 |
| 13 Dec 2005 | JPY | 383,000 | 386,500 | 383,000 | 386,500 | 386,500 | +1,000 (+0.26%) | 200 |
| 12 Dec 2005 | JPY | 386,000 | 386,500 | 382,500 | 385,500 | 385,500 | -2,500 (-0.64%) | 200 |
| 9 Dec 2005 | JPY | 388,000 | 388,000 | 388,000 | 388,000 | 388,000 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 384,500 | 388,000 | 383,000 | 388,000 | 388,000 | +3,000 (+0.78%) | 158 |
| 7 Dec 2005 | JPY | 384,500 | 385,500 | 381,000 | 385,000 | 385,000 | -4,000 (-1.03%) | 292 |
| 6 Dec 2005 | JPY | 386,500 | 389,000 | 384,500 | 389,000 | 389,000 | +2,500 (+0.65%) | 168 |
| 5 Dec 2005 | JPY | 380,500 | 389,000 | 380,500 | 386,500 | 386,500 | -2,500 (-0.64%) | 188 |
| 2 Dec 2005 | JPY | 389,500 | 389,500 | 382,500 | 389,000 | 389,000 | +1,500 (+0.39%) | 164 |
| 1 Dec 2005 | JPY | 385,000 | 388,500 | 383,000 | 387,500 | 387,500 | +3,500 (+0.91%) | 426 |
| 30 Nov 2005 | JPY | 383,500 | 384,000 | 381,000 | 384,000 | 384,000 | +4,500 (+1.19%) | 264 |
| 29 Nov 2005 | JPY | 379,000 | 380,500 | 379,000 | 379,500 | 379,500 | +500 (+0.13%) | 348 |
| 28 Nov 2005 | JPY | 378,000 | 383,000 | 377,000 | 379,000 | 379,000 | +1,000 (+0.26%) | 204 |
| 25 Nov 2005 | JPY | 387,000 | 387,000 | 376,500 | 378,000 | 378,000 | -10,500 (-2.70%) | 180 |
| 24 Nov 2005 | JPY | 385,500 | 389,500 | 384,500 | 388,500 | 388,500 | -500 (-0.13%) | 196 |
