| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2005 | JPY | 1,137 | 1,137 | 1,128 | 1,135 | 1,135 | +8 (+0.71%) | 33,000 |
| 29 Dec 2005 | JPY | 1,090 | 1,137 | 1,090 | 1,127 | 1,127 | +32 (+2.92%) | 53,000 |
| 28 Dec 2005 | JPY | 1,090 | 1,100 | 1,087 | 1,095 | 1,095 | +7 (+0.64%) | 41,000 |
| 27 Dec 2005 | JPY | 1,077 | 1,088 | 1,077 | 1,088 | 1,088 | +3 (+0.28%) | 41,000 |
| 26 Dec 2005 | JPY | 1,071 | 1,085 | 1,061 | 1,085 | 1,085 | +25 (+2.36%) | 41,000 |
| 23 Dec 2005 | JPY | 1,060 | 1,060 | 1,060 | 1,060 | 1,060 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 1,060 | 1,068 | 1,058 | 1,060 | 1,060 | +5 (+0.47%) | 39,000 |
| 21 Dec 2005 | JPY | 1,049 | 1,055 | 1,045 | 1,055 | 1,055 | +6 (+0.57%) | 37,000 |
| 20 Dec 2005 | JPY | 1,042 | 1,049 | 1,042 | 1,049 | 1,049 | +5 (+0.48%) | 24,000 |
| 19 Dec 2005 | JPY | 1,043 | 1,045 | 1,036 | 1,044 | 1,044 | +4 (+0.38%) | 25,000 |
| 16 Dec 2005 | JPY | 1,034 | 1,040 | 1,028 | 1,040 | 1,040 | 0.0 (0.0%) | 29,000 |
| 15 Dec 2005 | JPY | 1,040 | 1,049 | 1,039 | 1,040 | 1,040 | -3 (-0.29%) | 18,000 |
| 14 Dec 2005 | JPY | 1,052 | 1,053 | 1,043 | 1,043 | 1,043 | -3 (-0.29%) | 36,000 |
| 13 Dec 2005 | JPY | 1,040 | 1,049 | 1,040 | 1,046 | 1,046 | +11 (+1.06%) | 28,000 |
| 12 Dec 2005 | JPY | 1,020 | 1,049 | 1,020 | 1,035 | 1,035 | +21 (+2.07%) | 31,000 |
| 9 Dec 2005 | JPY | 1,010 | 1,016 | 1,009 | 1,014 | 1,014 | -2 (-0.20%) | 57,000 |
| 8 Dec 2005 | JPY | 1,015 | 1,016 | 1,013 | 1,016 | 1,016 | +2 (+0.20%) | 30,000 |
| 7 Dec 2005 | JPY | 1,011 | 1,015 | 1,008 | 1,014 | 1,014 | +3 (+0.30%) | 38,000 |
| 6 Dec 2005 | JPY | 1,012 | 1,013 | 1,010 | 1,011 | 1,011 | -1 (-0.10%) | 37,000 |
| 5 Dec 2005 | JPY | 1,009 | 1,014 | 1,009 | 1,012 | 1,012 | +9 (+0.90%) | 21,000 |
| 2 Dec 2005 | JPY | 1,001 | 1,007 | 1,001 | 1,003 | 1,003 | -5 (-0.50%) | 33,000 |
| 1 Dec 2005 | JPY | 1,005 | 1,008 | 1,005 | 1,008 | 1,008 | +1 (+0.10%) | 17,000 |
| 30 Nov 2005 | JPY | 1,008 | 1,008 | 1,001 | 1,007 | 1,007 | +2 (+0.20%) | 28,000 |
| 29 Nov 2005 | JPY | 1,001 | 1,005 | 1,001 | 1,005 | 1,005 | +7 (+0.70%) | 24,000 |
| 28 Nov 2005 | JPY | 998 | 1,002 | 998 | 998 | 998 | 0.0 (0.0%) | 33,000 |
| 25 Nov 2005 | JPY | 993 | 998 | 993 | 998 | 998 | +4 (+0.40%) | 11,000 |
| 24 Nov 2005 | JPY | 993 | 997 | 993 | 994 | 994 | -2 (-0.20%) | 16,000 |
| 23 Nov 2005 | JPY | 996 | 996 | 996 | 996 | 996 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 995 | 996 | 994 | 996 | 996 | +4 (+0.40%) | 17,000 |
| 21 Nov 2005 | JPY | 992 | 994 | 991 | 992 | 992 | -2 (-0.20%) | 26,000 |
