| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2005 | JPY | 350 | 351.3333 | 346 | 346.6667 | 346.6667 | -7.333 (-2.07%) | 88,500 |
| 20 Dec 2005 | JPY | 357.3333 | 357.3333 | 350.6667 | 354 | 354 | -2.667 (-0.75%) | 64,500 |
| 19 Dec 2005 | JPY | 362.6667 | 362.6667 | 351.3333 | 356.6667 | 356.6667 | +0.667 (+0.19%) | 178,500 |
| 16 Dec 2005 | JPY | 343.3333 | 363.3333 | 340 | 356 | 356 | +19.333 (+5.74%) | 225,000 |
| 15 Dec 2005 | JPY | 338 | 339.3333 | 335.3333 | 336.6667 | 336.6667 | +1.333 (+0.40%) | 36,000 |
| 14 Dec 2005 | JPY | 338.6667 | 340.6667 | 335.3333 | 335.3333 | 335.3333 | -1.333 (-0.40%) | 73,500 |
| 13 Dec 2005 | JPY | 340.6667 | 341.3333 | 333.3333 | 336.6667 | 336.6667 | -2.667 (-0.79%) | 99,000 |
| 12 Dec 2005 | JPY | 342.6667 | 342.6667 | 337.3333 | 339.3333 | 339.3333 | +2.667 (+0.79%) | 87,000 |
| 9 Dec 2005 | JPY | 328 | 336.6667 | 328 | 336.6667 | 336.6667 | -0.667 (-0.20%) | 85,500 |
| 8 Dec 2005 | JPY | 333.3333 | 338 | 333.3333 | 337.3333 | 337.3333 | -0.667 (-0.20%) | 45,000 |
| 7 Dec 2005 | JPY | 334.6667 | 338 | 332 | 338 | 338 | +4 (+1.20%) | 121,500 |
| 6 Dec 2005 | JPY | 342 | 342 | 333.3333 | 334 | 334 | -8 (-2.34%) | 73,500 |
| 5 Dec 2005 | JPY | 342 | 348 | 333.3333 | 342 | 342 | +10 (+3.01%) | 99,000 |
| 2 Dec 2005 | JPY | 336 | 340.6667 | 331.3333 | 332 | 332 | -9.333 (-2.73%) | 87,000 |
| 1 Dec 2005 | JPY | 324.6667 | 341.3333 | 324.6667 | 341.3333 | 341.3333 | +18 (+5.57%) | 54,000 |
| 30 Nov 2005 | JPY | 322.6667 | 328 | 321.3333 | 323.3333 | 323.3333 | +3.333 (+1.04%) | 88,500 |
| 29 Nov 2005 | JPY | 320.6667 | 326 | 319.3333 | 320 | 320 | 0.0 (0.0%) | 57,000 |
| 28 Nov 2005 | JPY | 316.6667 | 325.3333 | 316.6667 | 320 | 320 | +5.333 (+1.69%) | 87,000 |
| 25 Nov 2005 | JPY | 323.3333 | 323.3333 | 314.6667 | 314.6667 | 314.6667 | -8.667 (-2.68%) | 73,500 |
| 24 Nov 2005 | JPY | 330 | 330 | 323.3333 | 323.3333 | 323.3333 | -6.667 (-2.02%) | 30,000 |
| 23 Nov 2005 | JPY | 330 | 330 | 330 | 330 | 330 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 331.3333 | 333.3333 | 324.6667 | 330 | 330 | +1.333 (+0.41%) | 64,500 |
| 21 Nov 2005 | JPY | 330.6667 | 331.3333 | 326.6667 | 328.6667 | 328.6667 | +2 (+0.61%) | 54,000 |
| 18 Nov 2005 | JPY | 332.6667 | 332.6667 | 326.6667 | 326.6667 | 326.6667 | -2.667 (-0.81%) | 27,000 |
| 17 Nov 2005 | JPY | 324.6667 | 329.3333 | 324.6667 | 329.3333 | 329.3333 | +8.667 (+2.70%) | 22,500 |
| 16 Nov 2005 | JPY | 322.6667 | 328 | 320 | 320.6667 | 320.6667 | -2.667 (-0.82%) | 118,500 |
| 15 Nov 2005 | JPY | 325.3333 | 328.6667 | 322.6667 | 323.3333 | 323.3333 | -5.333 (-1.62%) | 79,500 |
| 14 Nov 2005 | JPY | 334.6667 | 338.6667 | 326.6667 | 328.6667 | 328.6667 | -4.667 (-1.40%) | 162,000 |
| 11 Nov 2005 | JPY | 332.6667 | 336 | 328.6667 | 333.3333 | 333.3333 | 0.0 (0.0%) | 102,000 |
| 10 Nov 2005 | JPY | 338 | 346 | 327.3333 | 333.3333 | 333.3333 | -3.333 (-0.99%) | 150,000 |
