| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2005 | JPY | 1,035 | 1,045 | 1,017.5 | 1,025 | 1,025 | -15 (-1.44%) | 53,800 |
| 14 Dec 2005 | JPY | 1,067.5 | 1,070 | 1,037.5 | 1,040 | 1,040 | -27.5 (-2.58%) | 43,400 |
| 13 Dec 2005 | JPY | 1,095 | 1,095 | 1,060 | 1,067.5 | 1,067.5 | -12.5 (-1.16%) | 39,400 |
| 12 Dec 2005 | JPY | 1,110 | 1,110 | 1,070 | 1,080 | 1,080 | +20 (+1.89%) | 51,200 |
| 9 Dec 2005 | JPY | 1,060 | 1,087.5 | 1,050 | 1,060 | 1,060 | +5 (+0.47%) | 105,800 |
| 8 Dec 2005 | JPY | 1,050 | 1,060 | 1,025 | 1,055 | 1,055 | -35 (-3.21%) | 35,600 |
| 7 Dec 2005 | JPY | 1,097.5 | 1,097.5 | 1,077.5 | 1,090 | 1,090 | -7.5 (-0.68%) | 25,200 |
| 6 Dec 2005 | JPY | 1,150 | 1,150 | 1,092.5 | 1,097.5 | 1,097.5 | -20 (-1.79%) | 60,400 |
| 5 Dec 2005 | JPY | 1,147.5 | 1,170 | 1,115 | 1,117.5 | 1,117.5 | -20 (-1.76%) | 47,000 |
| 2 Dec 2005 | JPY | 1,165 | 1,167.5 | 1,127.5 | 1,137.5 | 1,137.5 | +7.5 (+0.66%) | 33,400 |
| 1 Dec 2005 | JPY | 1,150 | 1,150 | 1,107.5 | 1,130 | 1,130 | +10 (+0.89%) | 62,800 |
| 30 Nov 2005 | JPY | 1,175 | 1,200 | 1,095 | 1,120 | 1,120 | -82.5 (-6.86%) | 194,200 |
| 29 Nov 2005 | JPY | 1,037.5 | 1,222.5 | 1,022.5 | 1,202.5 | 1,202.5 | +180 (+17.60%) | 194,600 |
| 28 Nov 2005 | JPY | 1,047.5 | 1,047.5 | 1,022.5 | 1,022.5 | 1,022.5 | -17.5 (-1.68%) | 31,800 |
| 25 Nov 2005 | JPY | 1,025 | 1,040 | 1,025 | 1,040 | 1,040 | +15 (+1.46%) | 20,600 |
| 24 Nov 2005 | JPY | 1,040 | 1,045 | 1,025 | 1,025 | 1,025 | -20 (-1.91%) | 23,600 |
| 23 Nov 2005 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 1,045 | 1,045 | 1,020 | 1,045 | 1,045 | +30 (+2.96%) | 28,000 |
| 21 Nov 2005 | JPY | 1,050 | 1,050 | 1,015 | 1,015 | 1,015 | -25 (-2.40%) | 16,600 |
| 18 Nov 2005 | JPY | 1,042.5 | 1,042.5 | 1,025 | 1,040 | 1,040 | +27.5 (+2.72%) | 29,200 |
| 17 Nov 2005 | JPY | 1,012.5 | 1,027.5 | 1,010 | 1,012.5 | 1,012.5 | -7.5 (-0.74%) | 42,400 |
| 16 Nov 2005 | JPY | 1,012.5 | 1,027.5 | 1,002.5 | 1,020 | 1,020 | +7.5 (+0.74%) | 39,800 |
| 15 Nov 2005 | JPY | 1,012.5 | 1,032.5 | 1,012.5 | 1,012.5 | 1,012.5 | 0.0 (0.0%) | 24,600 |
| 14 Nov 2005 | JPY | 1,042.5 | 1,045 | 1,012.5 | 1,012.5 | 1,012.5 | -10 (-0.98%) | 18,000 |
| 11 Nov 2005 | JPY | 1,017.5 | 1,032.5 | 1,017.5 | 1,022.5 | 1,022.5 | +5 (+0.49%) | 35,400 |
| 10 Nov 2005 | JPY | 1,025 | 1,025 | 1,012.5 | 1,017.5 | 1,017.5 | -5 (-0.49%) | 23,200 |
| 9 Nov 2005 | JPY | 1,027.5 | 1,047.5 | 1,022.5 | 1,022.5 | 1,022.5 | -5 (-0.49%) | 25,000 |
| 8 Nov 2005 | JPY | 1,050 | 1,050 | 1,025 | 1,027.5 | 1,027.5 | -10 (-0.96%) | 12,600 |
| 7 Nov 2005 | JPY | 1,045 | 1,045 | 1,025 | 1,037.5 | 1,037.5 | +12.5 (+1.22%) | 19,800 |
| 4 Nov 2005 | JPY | 1,017.5 | 1,030 | 1,017.5 | 1,025 | 1,025 | 0.0 (0.0%) | 18,800 |
