| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2005 | JPY | 1,002.2222 | 1,002.2222 | 990 | 996.6667 | 996.6667 | -19.63 (-1.93%) | 18,179 |
| 17 Nov 2005 | JPY | 944.4445 | 1,026.6666 | 944.4445 | 1,016.2963 | 1,016.2963 | +75.926 (+8.07%) | 25,739 |
| 16 Nov 2005 | JPY | 935.5555 | 944.4445 | 916.6667 | 940.3704 | 940.3704 | +1.482 (+0.16%) | 31,679 |
| 15 Nov 2005 | JPY | 935.5555 | 939.6296 | 935.5555 | 938.8889 | 938.8889 | +5.185 (+0.56%) | 23,220 |
| 14 Nov 2005 | JPY | 933.3333 | 950.3704 | 933.3333 | 933.7037 | 933.7037 | +1.852 (+0.20%) | 30,780 |
| 11 Nov 2005 | JPY | 933.3333 | 933.3333 | 926.6667 | 931.8519 | 931.8519 | +1.482 (+0.16%) | 3,780 |
| 10 Nov 2005 | JPY | 933.3333 | 933.7037 | 927.7778 | 930.3704 | 930.3704 | -2.963 (-0.32%) | 13,859 |
| 9 Nov 2005 | JPY | 943.3333 | 943.3333 | 933.3333 | 933.3333 | 933.3333 | -11.852 (-1.25%) | 5,040 |
| 8 Nov 2005 | JPY | 948.5185 | 948.5185 | 944.4445 | 945.1852 | 945.1852 | +0.741 (+0.08%) | 8,640 |
| 7 Nov 2005 | JPY | 962.2222 | 962.2222 | 929.6296 | 944.4445 | 944.4445 | +15.556 (+1.67%) | 20,520 |
| 4 Nov 2005 | JPY | 944.4445 | 972.2222 | 928.5185 | 928.8889 | 928.8889 | +12.593 (+1.37%) | 17,099 |
| 3 Nov 2005 | JPY | 916.2963 | 916.2963 | 916.2963 | 916.2963 | 916.2963 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 900 | 918.8889 | 900 | 916.2963 | 916.2963 | +32.963 (+3.73%) | 20,879 |
| 1 Nov 2005 | JPY | 882.2222 | 883.3333 | 882.2222 | 883.3333 | 883.3333 | +16.667 (+1.92%) | 5,400 |
| 31 Oct 2005 | JPY | 860.3704 | 876.6667 | 860.3704 | 866.6667 | 866.6667 | -9.63 (-1.10%) | 5,580 |
| 28 Oct 2005 | JPY | 852.963 | 876.2963 | 852.963 | 876.2963 | 876.2963 | +10 (+1.15%) | 3,960 |
| 27 Oct 2005 | JPY | 864.4445 | 866.2963 | 847.0371 | 866.2963 | 866.2963 | +2.593 (+0.30%) | 3,420 |
| 26 Oct 2005 | JPY | 876.6667 | 876.6667 | 862.2222 | 863.7037 | 863.7037 | -12.963 (-1.48%) | 1,620 |
| 25 Oct 2005 | JPY | 878.5185 | 878.5185 | 860 | 876.6667 | 876.6667 | +16.296 (+1.89%) | 3,599 |
| 24 Oct 2005 | JPY | 866.6667 | 867.0371 | 827.7778 | 860.3704 | 860.3704 | -5.926 (-0.68%) | 3,240 |
| 21 Oct 2005 | JPY | 872.963 | 872.963 | 866.2963 | 866.2963 | 866.2963 | -7.037 (-0.81%) | 3,420 |
| 20 Oct 2005 | JPY | 873.3333 | 873.3333 | 873.3333 | 873.3333 | 873.3333 | 0.0 (0.0%) | 0 |
| 19 Oct 2005 | JPY | 869.6296 | 880.3704 | 869.6296 | 873.3333 | 873.3333 | +6.296 (+0.73%) | 5,184 |
| 18 Oct 2005 | JPY | 867.0371 | 867.0371 | 867.0371 | 867.0371 | 867.0371 | 0.0 (0.0%) | 0 |
| 17 Oct 2005 | JPY | 872.963 | 872.963 | 866.6667 | 867.0371 | 867.0371 | -2.963 (-0.34%) | 4,860 |
| 14 Oct 2005 | JPY | 867.7778 | 870 | 867.7778 | 870 | 870 | -5.185 (-0.59%) | 648 |
| 13 Oct 2005 | JPY | 872.2222 | 875.1852 | 863.7037 | 875.1852 | 875.1852 | -2.593 (-0.30%) | 3,564 |
| 12 Oct 2005 | JPY | 888.5185 | 888.5185 | 863.7037 | 877.7778 | 877.7778 | -0.741 (-0.08%) | 17,820 |
| 11 Oct 2005 | JPY | 852.2222 | 878.5185 | 852.2222 | 878.5185 | 878.5185 | +28.518 (+3.36%) | 21,708 |
| 10 Oct 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
