| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 3 Jan 2006 | JPY | 835 | 841 | 834 | 840 | 840 | -166 (-16.50%) | 1,000 |
| 2 Jan 2006 | JPY | 1,006 | 1,006 | 1,006 | 1,006 | 1,006 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | JPY | 1,014 | 1,015 | 1,006 | 1,006 | 1,006 | +166 (+19.76%) | 8,500 |
| 29 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 28 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -180 (-17.65%) | 1,000 |
| 27 Dec 2005 | JPY | 1,025 | 1,029 | 1,020 | 1,020 | 1,020 | -7 (-0.68%) | 16,000 |
| 26 Dec 2005 | JPY | 1,027 | 1,033 | 1,025 | 1,027 | 1,027 | +187 (+22.26%) | 17,500 |
| 23 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -186 (-18.13%) | 1,000 |
| 22 Dec 2005 | JPY | 1,048 | 1,048 | 1,025 | 1,026 | 1,026 | +186 (+22.14%) | 11,000 |
| 21 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 20 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -175 (-17.24%) | 1,000 |
| 19 Dec 2005 | JPY | 1,001 | 1,019 | 1,001 | 1,015 | 1,015 | +14 (+1.40%) | 14,800 |
| 16 Dec 2005 | JPY | 1,018 | 1,020 | 1,000 | 1,001 | 1,001 | -16 (-1.57%) | 17,500 |
| 15 Dec 2005 | JPY | 1,028 | 1,034 | 1,010 | 1,017 | 1,017 | +177 (+21.07%) | 20,100 |
| 14 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 13 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 12 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 9 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -238 (-22.08%) | 1,000 |
| 8 Dec 2005 | JPY | 1,090 | 1,090 | 1,078 | 1,078 | 1,078 | +238 (+28.33%) | 11,700 |
| 7 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -250 (-22.94%) | 1,000 |
| 6 Dec 2005 | JPY | 1,090 | 1,095 | 1,082 | 1,090 | 1,090 | 0.0 (0.0%) | 11,900 |
| 5 Dec 2005 | JPY | 1,100 | 1,100 | 1,081 | 1,090 | 1,090 | -9 (-0.82%) | 14,800 |
| 2 Dec 2005 | JPY | 1,075 | 1,100 | 1,075 | 1,099 | 1,099 | +259 (+30.83%) | 30,500 |
| 1 Dec 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 30 Nov 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
| 29 Nov 2005 | JPY | 835 | 841 | 834 | 840 | 840 | -255 (-23.29%) | 1,000 |
| 28 Nov 2005 | JPY | 1,105 | 1,108 | 1,091 | 1,095 | 1,095 | -7 (-0.64%) | 15,200 |
| 25 Nov 2005 | JPY | 1,100 | 1,103 | 1,099 | 1,102 | 1,102 | +262 (+31.19%) | 43,400 |
| 24 Nov 2005 | JPY | 835 | 841 | 834 | 840 | 840 | 0.0 (0.0%) | 1,000 |
