| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2005 | JPY | 736.3637 | 756.8182 | 722.7273 | 752.2727 | 752.2727 | +20.454 (+2.80%) | 928,400 |
| 24 Nov 2005 | JPY | 727.2727 | 750 | 727.2727 | 731.8182 | 731.8182 | +4.545 (+0.63%) | 978,120 |
| 23 Nov 2005 | JPY | 727.2727 | 727.2727 | 727.2727 | 727.2727 | 727.2727 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 747.7273 | 752.2727 | 718.1818 | 727.2727 | 727.2727 | -43.182 (-5.60%) | 2,010,800 |
| 21 Nov 2005 | JPY | 790.9091 | 790.9091 | 765.9091 | 770.4545 | 770.4545 | -9.091 (-1.17%) | 690,800 |
| 18 Nov 2005 | JPY | 756.8182 | 797.7273 | 747.7273 | 779.5455 | 779.5455 | +56.818 (+7.86%) | 2,183,280 |
| 17 Nov 2005 | JPY | 727.2727 | 731.8182 | 722.7273 | 722.7273 | 722.7273 | -2.273 (-0.31%) | 419,760 |
| 16 Nov 2005 | JPY | 734.0909 | 734.0909 | 715.9091 | 725 | 725 | -9.091 (-1.24%) | 818,840 |
| 15 Nov 2005 | JPY | 740.9091 | 745.4545 | 729.5455 | 734.0909 | 734.0909 | -6.818 (-0.92%) | 348,920 |
| 14 Nov 2005 | JPY | 747.7273 | 754.5455 | 740.9091 | 740.9091 | 740.9091 | -18.182 (-2.40%) | 709,280 |
| 11 Nov 2005 | JPY | 775 | 775 | 759.0909 | 759.0909 | 759.0909 | -4.545 (-0.60%) | 597,520 |
| 10 Nov 2005 | JPY | 731.8182 | 768.1818 | 729.5455 | 763.6364 | 763.6364 | +34.091 (+4.67%) | 636,680 |
| 9 Nov 2005 | JPY | 727.2727 | 736.3637 | 725 | 729.5455 | 729.5455 | -9.091 (-1.23%) | 316,800 |
| 8 Nov 2005 | JPY | 743.1818 | 759.0909 | 738.6364 | 738.6364 | 738.6364 | -11.364 (-1.52%) | 433,400 |
| 7 Nov 2005 | JPY | 759.0909 | 770.4545 | 736.3637 | 750 | 750 | -20.454 (-2.65%) | 905,520 |
| 4 Nov 2005 | JPY | 777.2727 | 781.8182 | 765.9091 | 770.4545 | 770.4545 | +2.273 (+0.30%) | 493,680 |
| 3 Nov 2005 | JPY | 768.1818 | 768.1818 | 768.1818 | 768.1818 | 768.1818 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 775 | 777.2727 | 761.3637 | 768.1818 | 768.1818 | -6.818 (-0.88%) | 484,000 |
| 1 Nov 2005 | JPY | 772.7273 | 779.5455 | 763.6364 | 775 | 775 | +15.909 (+2.10%) | 529,760 |
| 31 Oct 2005 | JPY | 745.4545 | 765.9091 | 745.4545 | 759.0909 | 759.0909 | -6.818 (-0.89%) | 368,280 |
| 28 Oct 2005 | JPY | 745.4545 | 770.4545 | 745.4545 | 765.9091 | 765.9091 | +15.909 (+2.12%) | 414,480 |
| 27 Oct 2005 | JPY | 754.5455 | 754.5455 | 743.1818 | 750 | 750 | -4.545 (-0.60%) | 327,360 |
| 26 Oct 2005 | JPY | 743.1818 | 759.0909 | 738.6364 | 754.5455 | 754.5455 | +13.636 (+1.84%) | 596,640 |
| 25 Oct 2005 | JPY | 738.6364 | 750 | 736.3637 | 740.9091 | 740.9091 | -2.273 (-0.31%) | 385,000 |
| 24 Oct 2005 | JPY | 738.6364 | 754.5455 | 734.0909 | 743.1818 | 743.1818 | +13.636 (+1.87%) | 551,760 |
| 21 Oct 2005 | JPY | 736.3637 | 752.2727 | 718.1818 | 729.5455 | 729.5455 | -11.364 (-1.53%) | 1,185,800 |
| 20 Oct 2005 | JPY | 750 | 761.3637 | 734.0909 | 740.9091 | 740.9091 | +29.545 (+4.15%) | 2,269,960 |
| 19 Oct 2005 | JPY | 713.6364 | 718.1818 | 704.5455 | 711.3637 | 711.3637 | -2.273 (-0.32%) | 382,800 |
| 18 Oct 2005 | JPY | 738.6364 | 745.4545 | 700 | 713.6364 | 713.6364 | -47.727 (-6.27%) | 1,410,200 |
| 17 Oct 2005 | JPY | 727.2727 | 786.3637 | 722.7273 | 761.3637 | 761.3637 | +56.818 (+8.06%) | 1,595,440 |
