| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2005 | JPY | 887 | 889 | 863 | 889 | 889 | +12 (+1.37%) | 12,500 |
| 23 Nov 2005 | JPY | 877 | 877 | 877 | 877 | 877 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 890 | 890 | 845 | 877 | 877 | -13 (-1.46%) | 24,500 |
| 21 Nov 2005 | JPY | 906 | 906 | 890 | 890 | 890 | -17 (-1.87%) | 5,000 |
| 18 Nov 2005 | JPY | 900 | 911 | 890 | 907 | 907 | -13 (-1.41%) | 10,500 |
| 17 Nov 2005 | JPY | 900 | 920 | 895 | 920 | 920 | +24 (+2.68%) | 13,000 |
| 16 Nov 2005 | JPY | 882 | 897 | 882 | 896 | 896 | -6 (-0.67%) | 15,500 |
| 15 Nov 2005 | JPY | 904 | 910 | 902 | 902 | 902 | -1 (-0.11%) | 8,500 |
| 14 Nov 2005 | JPY | 915 | 915 | 903 | 903 | 903 | -32 (-3.42%) | 11,000 |
| 11 Nov 2005 | JPY | 903 | 938 | 903 | 935 | 935 | +28 (+3.09%) | 21,000 |
| 10 Nov 2005 | JPY | 950 | 950 | 905 | 907 | 907 | -43 (-4.53%) | 16,500 |
| 9 Nov 2005 | JPY | 925 | 950 | 914 | 950 | 950 | +25 (+2.70%) | 49,500 |
| 8 Nov 2005 | JPY | 902 | 925 | 902 | 925 | 925 | +24 (+2.66%) | 40,500 |
| 7 Nov 2005 | JPY | 907 | 910 | 875 | 901 | 901 | -36 (-3.84%) | 70,500 |
| 4 Nov 2005 | JPY | 840 | 937 | 840 | 937 | 937 | +98 (+11.68%) | 126,000 |
| 3 Nov 2005 | JPY | 839 | 840 | 839 | 839 | 839 | +2 (+0.24%) | 37,000 |
| 2 Nov 2005 | JPY | 838 | 839 | 837 | 837 | 837 | -1 (-0.12%) | 37,000 |
| 1 Nov 2005 | JPY | 833 | 838 | 833 | 838 | 838 | +5 (+0.60%) | 5,500 |
| 31 Oct 2005 | JPY | 829 | 839 | 829 | 833 | 833 | +2 (+0.24%) | 13,500 |
| 28 Oct 2005 | JPY | 833 | 835 | 826 | 831 | 831 | +7 (+0.85%) | 67,000 |
| 27 Oct 2005 | JPY | 830 | 830 | 819 | 824 | 824 | -4 (-0.48%) | 12,000 |
| 26 Oct 2005 | JPY | 830 | 830 | 823 | 828 | 828 | +3 (+0.36%) | 19,500 |
| 25 Oct 2005 | JPY | 819 | 830 | 819 | 825 | 825 | +7 (+0.86%) | 20,000 |
| 24 Oct 2005 | JPY | 825 | 825 | 816 | 818 | 818 | +6 (+0.74%) | 8,500 |
| 21 Oct 2005 | JPY | 815 | 820 | 809 | 812 | 812 | -21 (-2.52%) | 9,500 |
| 20 Oct 2005 | JPY | 833 | 834 | 828 | 833 | 833 | +10 (+1.22%) | 46,000 |
| 19 Oct 2005 | JPY | 827 | 827 | 802 | 823 | 823 | -5 (-0.60%) | 27,000 |
| 18 Oct 2005 | JPY | 825 | 830 | 823 | 828 | 828 | +11 (+1.35%) | 33,000 |
| 17 Oct 2005 | JPY | 810 | 820 | 810 | 817 | 817 | +8 (+0.99%) | 32,500 |
| 14 Oct 2005 | JPY | 814 | 819 | 807 | 809 | 809 | -6 (-0.74%) | 25,500 |
