| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2005 | JPY | 389,000 | 389,000 | 389,000 | 389,000 | 389,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 387,500 | 389,500 | 382,000 | 389,000 | 389,000 | +500 (+0.13%) | 408 |
| 21 Nov 2005 | JPY | 380,500 | 388,500 | 377,500 | 388,500 | 388,500 | +8,000 (+2.10%) | 250 |
| 18 Nov 2005 | JPY | 380,000 | 381,500 | 377,000 | 380,500 | 380,500 | -1,000 (-0.26%) | 382 |
| 17 Nov 2005 | JPY | 383,000 | 383,000 | 381,500 | 381,500 | 381,500 | +500 (+0.13%) | 194 |
| 16 Nov 2005 | JPY | 380,000 | 382,500 | 378,500 | 381,000 | 381,000 | -4,000 (-1.04%) | 326 |
| 15 Nov 2005 | JPY | 375,500 | 385,000 | 375,500 | 385,000 | 385,000 | +5,500 (+1.45%) | 250 |
| 14 Nov 2005 | JPY | 371,000 | 379,500 | 371,000 | 379,500 | 379,500 | +4,000 (+1.07%) | 142 |
| 11 Nov 2005 | JPY | 373,500 | 375,500 | 373,000 | 375,500 | 375,500 | -1,500 (-0.40%) | 316 |
| 10 Nov 2005 | JPY | 376,000 | 377,000 | 372,500 | 377,000 | 377,000 | +1,500 (+0.40%) | 290 |
| 9 Nov 2005 | JPY | 371,000 | 375,500 | 371,000 | 375,500 | 375,500 | -500 (-0.13%) | 290 |
| 8 Nov 2005 | JPY | 377,500 | 377,500 | 373,500 | 376,000 | 376,000 | -2,500 (-0.66%) | 274 |
| 7 Nov 2005 | JPY | 375,000 | 379,500 | 374,000 | 378,500 | 378,500 | +3,500 (+0.93%) | 70 |
| 4 Nov 2005 | JPY | 374,500 | 376,000 | 372,500 | 375,000 | 375,000 | +500 (+0.13%) | 228 |
| 3 Nov 2005 | JPY | 374,500 | 374,500 | 374,500 | 374,500 | 374,500 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 372,000 | 375,000 | 368,000 | 374,500 | 374,500 | -500 (-0.13%) | 366 |
| 1 Nov 2005 | JPY | 365,000 | 375,000 | 365,000 | 375,000 | 375,000 | +11,500 (+3.16%) | 420 |
| 31 Oct 2005 | JPY | 369,000 | 369,000 | 362,500 | 363,500 | 363,500 | -6,000 (-1.62%) | 854 |
| 28 Oct 2005 | JPY | 367,500 | 371,000 | 367,500 | 369,500 | 369,500 | 0.0 (0.0%) | 62 |
| 27 Oct 2005 | JPY | 371,000 | 372,000 | 369,000 | 369,500 | 369,500 | -4,500 (-1.20%) | 396 |
| 26 Oct 2005 | JPY | 377,000 | 377,000 | 371,500 | 374,000 | 374,000 | -3,000 (-0.80%) | 378 |
| 25 Oct 2005 | JPY | 375,500 | 377,500 | 371,000 | 377,000 | 377,000 | +1,000 (+0.27%) | 292 |
| 24 Oct 2005 | JPY | 378,500 | 378,500 | 372,000 | 376,000 | 376,000 | -3,000 (-0.79%) | 332 |
| 21 Oct 2005 | JPY | 373,500 | 379,000 | 372,500 | 379,000 | 379,000 | +4,000 (+1.07%) | 176 |
| 20 Oct 2005 | JPY | 378,000 | 378,000 | 373,500 | 375,000 | 375,000 | -4,000 (-1.06%) | 500 |
| 19 Oct 2005 | JPY | 388,500 | 388,500 | 379,000 | 379,000 | 379,000 | -10,000 (-2.57%) | 676 |
| 18 Oct 2005 | JPY | 394,000 | 394,000 | 379,000 | 389,000 | 389,000 | -5,000 (-1.27%) | 610 |
| 17 Oct 2005 | JPY | 394,000 | 394,000 | 392,500 | 394,000 | 394,000 | +1,000 (+0.25%) | 174 |
| 14 Oct 2005 | JPY | 392,000 | 393,500 | 387,000 | 393,000 | 393,000 | +1,500 (+0.38%) | 270 |
| 13 Oct 2005 | JPY | 393,000 | 393,000 | 388,000 | 391,500 | 391,500 | -1,000 (-0.25%) | 118 |
