| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 454.75 | 458.5 | 454.75 | 457.5 | 457.5 | +5 (+1.10%) | 116,400 |
| 29 Dec 2005 | JPY | 450.5 | 453 | 450.5 | 452.5 | 452.5 | -0.25 (-0.06%) | 39,600 |
| 28 Dec 2005 | JPY | 450 | 453 | 448.25 | 452.75 | 452.75 | +0.25 (+0.06%) | 64,800 |
| 27 Dec 2005 | JPY | 449.5 | 453.75 | 446.75 | 452.5 | 452.5 | +1.75 (+0.39%) | 93,600 |
| 26 Dec 2005 | JPY | 448.75 | 455.75 | 442.75 | 450.75 | 450.75 | -0.25 (-0.06%) | 215,600 |
| 23 Dec 2005 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 457.25 | 457.25 | 444 | 451 | 451 | -6.25 (-1.37%) | 142,800 |
| 21 Dec 2005 | JPY | 452 | 457.5 | 451.25 | 457.25 | 457.25 | +7.5 (+1.67%) | 224,400 |
| 20 Dec 2005 | JPY | 451.25 | 452.5 | 448.75 | 449.75 | 449.75 | -0.5 (-0.11%) | 203,200 |
| 19 Dec 2005 | JPY | 442.5 | 452.5 | 442.5 | 450.25 | 450.25 | +13 (+2.97%) | 514,800 |
| 16 Dec 2005 | JPY | 433.75 | 437.5 | 433.75 | 437.25 | 437.25 | +4.25 (+0.98%) | 326,000 |
| 15 Dec 2005 | JPY | 430 | 434.5 | 429.25 | 433 | 433 | +4.5 (+1.05%) | 307,200 |
| 14 Dec 2005 | JPY | 427.5 | 429.5 | 427.25 | 428.5 | 428.5 | +5.25 (+1.24%) | 436,800 |
| 13 Dec 2005 | JPY | 426.25 | 426.25 | 422.5 | 423.25 | 423.25 | -3 (-0.70%) | 180,800 |
| 12 Dec 2005 | JPY | 425.5 | 428.75 | 425 | 426.25 | 426.25 | +1.75 (+0.41%) | 133,200 |
| 9 Dec 2005 | JPY | 424.25 | 426.5 | 423 | 424.5 | 424.5 | -0.25 (-0.06%) | 197,200 |
| 8 Dec 2005 | JPY | 426.25 | 428.75 | 423.75 | 424.75 | 424.75 | +1 (+0.24%) | 282,000 |
| 7 Dec 2005 | JPY | 423.25 | 424.5 | 422.75 | 423.75 | 423.75 | +1.75 (+0.41%) | 174,400 |
| 6 Dec 2005 | JPY | 418.5 | 424 | 418.5 | 422 | 422 | +4.25 (+1.02%) | 355,200 |
| 5 Dec 2005 | JPY | 416.25 | 424.5 | 413.75 | 417.75 | 417.75 | +2 (+0.48%) | 382,800 |
| 2 Dec 2005 | JPY | 422.25 | 422.5 | 412.75 | 415.75 | 415.75 | -8 (-1.89%) | 394,000 |
| 1 Dec 2005 | JPY | 422.5 | 424.5 | 420.75 | 423.75 | 423.75 | -0.75 (-0.18%) | 150,400 |
| 30 Nov 2005 | JPY | 427 | 428.75 | 424 | 424.5 | 424.5 | -3 (-0.70%) | 166,800 |
| 29 Nov 2005 | JPY | 428.75 | 430 | 425 | 427.5 | 427.5 | -2.75 (-0.64%) | 162,800 |
| 28 Nov 2005 | JPY | 431.5 | 432.5 | 428.75 | 430.25 | 430.25 | -0.5 (-0.12%) | 120,000 |
| 25 Nov 2005 | JPY | 430.5 | 432.75 | 428.75 | 430.75 | 430.75 | -1 (-0.23%) | 70,000 |
| 24 Nov 2005 | JPY | 435.25 | 436.25 | 431.75 | 431.75 | 431.75 | -3.25 (-0.75%) | 260,800 |
| 23 Nov 2005 | JPY | 435 | 435 | 435 | 435 | 435 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 435 | 436 | 431.25 | 435 | 435 | +3.75 (+0.87%) | 139,600 |
| 21 Nov 2005 | JPY | 434.5 | 436 | 428.75 | 431.25 | 431.25 | -4.75 (-1.09%) | 137,200 |
