| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | JPY | 464,000 | 469,000 | 458,000 | 469,000 | 469,000 | +5,000 (+1.08%) | 327 |
| 28 Dec 2005 | JPY | 458,000 | 464,000 | 456,000 | 464,000 | 464,000 | +5,000 (+1.09%) | 259 |
| 27 Dec 2005 | JPY | 462,000 | 463,000 | 454,000 | 459,000 | 459,000 | -16,000 (-3.37%) | 596 |
| 26 Dec 2005 | JPY | 475,000 | 475,000 | 475,000 | 475,000 | 475,000 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | JPY | 475,000 | 475,000 | 475,000 | 475,000 | 475,000 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 475,000 | 475,000 | 475,000 | 475,000 | 475,000 | 0.0 (0.0%) | 0 |
| 21 Dec 2005 | JPY | 485,000 | 485,000 | 474,000 | 475,000 | 475,000 | -10,000 (-2.06%) | 444 |
| 20 Dec 2005 | JPY | 472,000 | 485,000 | 470,000 | 485,000 | 485,000 | +5,000 (+1.04%) | 744 |
| 19 Dec 2005 | JPY | 472,000 | 488,000 | 468,000 | 480,000 | 480,000 | +2,000 (+0.42%) | 679 |
| 16 Dec 2005 | JPY | 476,000 | 478,000 | 472,000 | 478,000 | 478,000 | +2,000 (+0.42%) | 333 |
| 15 Dec 2005 | JPY | 472,000 | 476,000 | 472,000 | 476,000 | 476,000 | -4,000 (-0.83%) | 348 |
| 14 Dec 2005 | JPY | 471,000 | 480,000 | 471,000 | 480,000 | 480,000 | 0.0 (0.0%) | 236 |
| 13 Dec 2005 | JPY | 480,000 | 483,000 | 477,000 | 480,000 | 480,000 | -5,000 (-1.03%) | 242 |
| 12 Dec 2005 | JPY | 490,000 | 491,000 | 485,000 | 485,000 | 485,000 | -10,000 (-2.02%) | 239 |
| 9 Dec 2005 | JPY | 495,000 | 495,000 | 495,000 | 495,000 | 495,000 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 495,000 | 495,000 | 487,000 | 495,000 | 495,000 | +5,000 (+1.02%) | 304 |
| 7 Dec 2005 | JPY | 486,000 | 493,000 | 485,000 | 490,000 | 490,000 | -3,000 (-0.61%) | 460 |
| 6 Dec 2005 | JPY | 486,000 | 495,000 | 484,000 | 493,000 | 493,000 | -3,000 (-0.60%) | 257 |
| 5 Dec 2005 | JPY | 490,000 | 500,000 | 486,000 | 496,000 | 496,000 | +1,000 (+0.20%) | 374 |
| 2 Dec 2005 | JPY | 485,000 | 495,000 | 483,000 | 495,000 | 495,000 | -5,000 (-1%) | 383 |
| 1 Dec 2005 | JPY | 500,000 | 504,000 | 496,000 | 500,000 | 500,000 | +7,000 (+1.42%) | 331 |
| 30 Nov 2005 | JPY | 484,000 | 505,000 | 482,000 | 493,000 | 493,000 | -1,000 (-0.20%) | 2,468 |
| 29 Nov 2005 | JPY | 505,000 | 514,000 | 494,000 | 494,000 | 494,000 | -6,000 (-1.20%) | 5,720 |
| 28 Nov 2005 | JPY | 496,000 | 509,000 | 496,000 | 500,000 | 500,000 | +6,000 (+1.21%) | 2,069 |
| 25 Nov 2005 | JPY | 486,000 | 498,000 | 485,000 | 494,000 | 494,000 | +9,000 (+1.86%) | 1,235 |
| 24 Nov 2005 | JPY | 488,000 | 489,000 | 484,000 | 485,000 | 485,000 | +1,000 (+0.21%) | 895 |
| 23 Nov 2005 | JPY | 484,000 | 484,000 | 484,000 | 484,000 | 484,000 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 479,000 | 487,000 | 477,000 | 484,000 | 484,000 | +5,000 (+1.04%) | 543 |
| 21 Nov 2005 | JPY | 486,000 | 486,000 | 476,000 | 479,000 | 479,000 | -9,000 (-1.84%) | 868 |
| 18 Nov 2005 | JPY | 486,000 | 490,000 | 486,000 | 488,000 | 488,000 | -3,000 (-0.61%) | 637 |
