| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2005 | JPY | 990 | 994 | 990 | 994 | 994 | +4 (+0.40%) | 18,000 |
| 16 Nov 2005 | JPY | 989 | 990 | 987 | 990 | 990 | -1 (-0.10%) | 12,000 |
| 15 Nov 2005 | JPY | 986 | 991 | 986 | 991 | 991 | +1 (+0.10%) | 14,000 |
| 14 Nov 2005 | JPY | 990 | 991 | 990 | 990 | 990 | 0.0 (0.0%) | 16,000 |
| 11 Nov 2005 | JPY | 992 | 992 | 989 | 990 | 990 | -3 (-0.30%) | 20,000 |
| 10 Nov 2005 | JPY | 993 | 993 | 990 | 993 | 993 | +4 (+0.40%) | 29,000 |
| 9 Nov 2005 | JPY | 988 | 993 | 988 | 989 | 989 | -2 (-0.20%) | 19,000 |
| 8 Nov 2005 | JPY | 988 | 991 | 986 | 991 | 991 | +3 (+0.30%) | 16,000 |
| 7 Nov 2005 | JPY | 991 | 991 | 985 | 988 | 988 | -2 (-0.20%) | 30,000 |
| 4 Nov 2005 | JPY | 991 | 993 | 985 | 990 | 990 | -1 (-0.10%) | 44,000 |
| 3 Nov 2005 | JPY | 991 | 991 | 991 | 991 | 991 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 997 | 998 | 991 | 991 | 991 | -3 (-0.30%) | 29,000 |
| 1 Nov 2005 | JPY | 991 | 996 | 991 | 994 | 994 | +4 (+0.40%) | 21,000 |
| 31 Oct 2005 | JPY | 987 | 995 | 987 | 990 | 990 | +10 (+1.02%) | 32,000 |
| 28 Oct 2005 | JPY | 981 | 984 | 980 | 980 | 980 | +1 (+0.10%) | 24,000 |
| 27 Oct 2005 | JPY | 975 | 980 | 975 | 979 | 979 | +3 (+0.31%) | 15,000 |
| 26 Oct 2005 | JPY | 976 | 979 | 975 | 976 | 976 | +1 (+0.10%) | 14,000 |
| 25 Oct 2005 | JPY | 972 | 975 | 970 | 975 | 975 | +3 (+0.31%) | 31,000 |
| 24 Oct 2005 | JPY | 970 | 973 | 967 | 972 | 972 | +2 (+0.21%) | 19,000 |
| 21 Oct 2005 | JPY | 966 | 970 | 966 | 970 | 970 | +3 (+0.31%) | 20,000 |
| 20 Oct 2005 | JPY | 969 | 973 | 966 | 967 | 967 | +1 (+0.10%) | 17,000 |
| 19 Oct 2005 | JPY | 974 | 974 | 962 | 966 | 966 | -3 (-0.31%) | 38,000 |
| 18 Oct 2005 | JPY | 970 | 975 | 967 | 969 | 969 | -1 (-0.10%) | 27,000 |
| 17 Oct 2005 | JPY | 970 | 974 | 970 | 970 | 970 | 0.0 (0.0%) | 19,000 |
| 14 Oct 2005 | JPY | 973 | 973 | 970 | 970 | 970 | +4 (+0.41%) | 10,000 |
| 13 Oct 2005 | JPY | 974 | 974 | 965 | 966 | 966 | -5 (-0.51%) | 34,000 |
| 12 Oct 2005 | JPY | 968 | 971 | 965 | 971 | 971 | +9 (+0.94%) | 36,000 |
| 11 Oct 2005 | JPY | 964 | 966 | 962 | 962 | 962 | 0.0 (0.0%) | 15,000 |
| 10 Oct 2005 | JPY | 962 | 962 | 962 | 962 | 962 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 961 | 965 | 961 | 962 | 962 | 0.0 (0.0%) | 18,000 |
