| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 3,441.6668 | 3,441.6668 | 3,366.6668 | 3,366.6668 | 3,366.6668 | +554.167 (+19.70%) | 408,000 |
| 3 Jan 2006 | JPY | 2,812.5 | 2,812.5 | 2,812.5 | 2,812.5 | 2,812.5 | 0.0 (0.0%) | 0 |
| 2 Jan 2006 | JPY | 2,812.5 | 2,812.5 | 2,812.5 | 2,812.5 | 2,812.5 | -562.5 (-16.67%) | 0 |
| 30 Dec 2005 | JPY | 3,333.3333 | 3,375 | 3,300 | 3,375 | 3,375 | +91.667 (+2.79%) | 368,040 |
| 29 Dec 2005 | JPY | 3,308.3333 | 3,316.6668 | 3,275 | 3,283.3333 | 3,283.3333 | -25 (-0.76%) | 246,360 |
| 28 Dec 2005 | JPY | 3,233.3333 | 3,308.3333 | 3,233.3333 | 3,308.3333 | 3,308.3333 | +58.333 (+1.79%) | 322,560 |
| 27 Dec 2005 | JPY | 3,266.6668 | 3,291.6668 | 3,233.3333 | 3,250 | 3,250 | +520.833 (+19.08%) | 206,160 |
| 26 Dec 2005 | JPY | 2,791.6668 | 2,798.6111 | 2,715.2778 | 2,729.1668 | 2,729.1668 | -6.944 (-0.25%) | 330,480 |
| 23 Dec 2005 | JPY | 2,736.1111 | 2,736.1111 | 2,736.1111 | 2,736.1111 | 2,736.1111 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 2,715.2778 | 2,750 | 2,708.3333 | 2,736.1111 | 2,736.1111 | -513.889 (-15.81%) | 444,000 |
| 21 Dec 2005 | JPY | 3,300 | 3,300 | 3,225 | 3,250 | 3,250 | -8.333 (-0.26%) | 919,680 |
| 20 Dec 2005 | JPY | 3,141.6668 | 3,266.6668 | 3,141.6668 | 3,258.3333 | 3,258.3333 | +125 (+3.99%) | 958,080 |
| 19 Dec 2005 | JPY | 3,133.3333 | 3,150 | 3,125 | 3,133.3333 | 3,133.3333 | +8.333 (+0.27%) | 230,160 |
| 16 Dec 2005 | JPY | 3,183.3333 | 3,200 | 3,125 | 3,125 | 3,125 | -25 (-0.79%) | 526,440 |
| 15 Dec 2005 | JPY | 3,175 | 3,191.6668 | 3,141.6668 | 3,150 | 3,150 | -33.333 (-1.05%) | 524,040 |
| 14 Dec 2005 | JPY | 3,191.6668 | 3,225 | 3,175 | 3,183.3333 | 3,183.3333 | +8.333 (+0.26%) | 710,760 |
| 13 Dec 2005 | JPY | 3,191.6668 | 3,200 | 3,166.6668 | 3,175 | 3,175 | -41.667 (-1.30%) | 1,098,960 |
| 12 Dec 2005 | JPY | 3,333.3333 | 3,341.6668 | 3,208.3333 | 3,216.6668 | 3,216.6668 | -25 (-0.77%) | 918,360 |
| 9 Dec 2005 | JPY | 3,241.6668 | 3,241.6668 | 3,241.6668 | 3,241.6668 | 3,241.6668 | 0.0 (0.0%) | 0 |
| 8 Dec 2005 | JPY | 3,250 | 3,258.3333 | 3,216.6668 | 3,241.6668 | 3,241.6668 | 0.0 (0.0%) | 214,920 |
| 7 Dec 2005 | JPY | 3,233.3333 | 3,266.6668 | 3,216.6668 | 3,241.6668 | 3,241.6668 | +8.334 (+0.26%) | 545,160 |
| 6 Dec 2005 | JPY | 3,208.3333 | 3,291.6668 | 3,200 | 3,233.3333 | 3,233.3333 | +8.333 (+0.26%) | 615,600 |
| 5 Dec 2005 | JPY | 3,216.6668 | 3,250 | 3,208.3333 | 3,225 | 3,225 | -50 (-1.53%) | 499,920 |
| 2 Dec 2005 | JPY | 3,325 | 3,325 | 3,266.6668 | 3,275 | 3,275 | -8.333 (-0.25%) | 507,720 |
| 1 Dec 2005 | JPY | 3,283.3333 | 3,283.3333 | 3,216.6668 | 3,283.3333 | 3,283.3333 | +41.666 (+1.29%) | 270,600 |
| 30 Nov 2005 | JPY | 3,258.3333 | 3,316.6668 | 3,200 | 3,241.6668 | 3,241.6668 | 0.0 (0.0%) | 764,520 |
| 29 Nov 2005 | JPY | 3,175 | 3,250 | 3,175 | 3,241.6668 | 3,241.6668 | +58.334 (+1.83%) | 342,960 |
| 28 Nov 2005 | JPY | 3,216.6668 | 3,216.6668 | 3,158.3333 | 3,183.3333 | 3,183.3333 | -25 (-0.78%) | 413,640 |
| 25 Nov 2005 | JPY | 3,233.3333 | 3,233.3333 | 3,150 | 3,208.3333 | 3,208.3333 | -16.667 (-0.52%) | 1,085,640 |
| 24 Nov 2005 | JPY | 3,266.6668 | 3,266.6668 | 3,208.3333 | 3,225 | 3,225 | +502.778 (+18.47%) | 843,120 |
