| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | JPY | 1,140.9091 | 1,140.9091 | 1,140.9091 | 1,140.9091 | 1,140.9091 | 0.0 (0.0%) | 0 |
| 22 Dec 2005 | JPY | 1,158.1818 | 1,170 | 1,140.9091 | 1,140.9091 | 1,140.9091 | -17.273 (-1.49%) | 40,150 |
| 21 Dec 2005 | JPY | 1,181.8182 | 1,192.7273 | 1,156.3637 | 1,158.1818 | 1,158.1818 | -16.364 (-1.39%) | 117,920 |
| 20 Dec 2005 | JPY | 1,104.5454 | 1,209.0909 | 1,103.6364 | 1,174.5454 | 1,174.5454 | +124.545 (+11.86%) | 508,970 |
| 19 Dec 2005 | JPY | 1,019.0909 | 1,051.8182 | 1,019.0909 | 1,050 | 1,050 | +39.091 (+3.87%) | 38,500 |
| 16 Dec 2005 | JPY | 1,000 | 1,010.9091 | 1,000 | 1,010.9091 | 1,010.9091 | +17.273 (+1.74%) | 29,040 |
| 15 Dec 2005 | JPY | 971.8182 | 1,000 | 969.0909 | 993.6364 | 993.6364 | +20 (+2.05%) | 20,680 |
| 14 Dec 2005 | JPY | 1,000 | 1,000 | 973.6364 | 973.6364 | 973.6364 | -17.273 (-1.74%) | 35,310 |
| 13 Dec 2005 | JPY | 1,004.5455 | 1,009.0909 | 990.9091 | 990.9091 | 990.9091 | -18.182 (-1.80%) | 25,850 |
| 12 Dec 2005 | JPY | 1,015.4545 | 1,027.2727 | 1,009.0909 | 1,009.0909 | 1,009.0909 | -6.364 (-0.63%) | 23,870 |
| 9 Dec 2005 | JPY | 1,000 | 1,016.3637 | 1,000 | 1,015.4545 | 1,015.4545 | -2.727 (-0.27%) | 28,050 |
| 8 Dec 2005 | JPY | 1,010 | 1,030 | 1,010 | 1,018.1818 | 1,018.1818 | -17.273 (-1.67%) | 31,790 |
| 7 Dec 2005 | JPY | 1,027.2727 | 1,052.7273 | 1,018.1818 | 1,035.4546 | 1,035.4546 | -28.182 (-2.65%) | 67,980 |
| 6 Dec 2005 | JPY | 1,000 | 1,127.2727 | 1,000 | 1,063.6364 | 1,063.6364 | +109.091 (+11.43%) | 260,260 |
| 5 Dec 2005 | JPY | 1,045.4546 | 1,046.3637 | 954.5455 | 954.5455 | 954.5455 | -92.727 (-8.85%) | 37,620 |
| 2 Dec 2005 | JPY | 1,000 | 1,047.2727 | 1,000 | 1,047.2727 | 1,047.2727 | +56.364 (+5.69%) | 40,590 |
| 1 Dec 2005 | JPY | 974.5455 | 990.9091 | 968.1818 | 990.9091 | 990.9091 | +22.727 (+2.35%) | 37,070 |
| 30 Nov 2005 | JPY | 980.9091 | 990.9091 | 962.7273 | 968.1818 | 968.1818 | +15.454 (+1.62%) | 66,000 |
| 29 Nov 2005 | JPY | 928.1818 | 954.5455 | 928.1818 | 952.7273 | 952.7273 | +19.091 (+2.04%) | 43,890 |
| 28 Nov 2005 | JPY | 910.9091 | 944.5455 | 910.9091 | 933.6364 | 933.6364 | +26.364 (+2.91%) | 36,410 |
| 25 Nov 2005 | JPY | 890 | 909.0909 | 884.5455 | 907.2727 | 907.2727 | +18.182 (+2.04%) | 27,610 |
| 24 Nov 2005 | JPY | 892.7273 | 892.7273 | 888.1818 | 889.0909 | 889.0909 | +1.818 (+0.20%) | 17,050 |
| 23 Nov 2005 | JPY | 887.2727 | 887.2727 | 887.2727 | 887.2727 | 887.2727 | 0.0 (0.0%) | 0 |
| 22 Nov 2005 | JPY | 865.4545 | 890 | 865.4545 | 887.2727 | 887.2727 | +18.182 (+2.09%) | 33,770 |
| 21 Nov 2005 | JPY | 868.1818 | 870.9091 | 863.6364 | 869.0909 | 869.0909 | -0.909 (-0.10%) | 10,780 |
| 18 Nov 2005 | JPY | 872.7273 | 877.2727 | 863.6364 | 870 | 870 | -2.727 (-0.31%) | 15,840 |
| 17 Nov 2005 | JPY | 863.6364 | 878.1818 | 863.6364 | 872.7273 | 872.7273 | +5.455 (+0.63%) | 28,930 |
| 16 Nov 2005 | JPY | 866.3637 | 868.1818 | 855.4545 | 867.2727 | 867.2727 | +0.909 (+0.10%) | 16,390 |
| 15 Nov 2005 | JPY | 872.7273 | 874.5455 | 855.4545 | 866.3637 | 866.3637 | -6.364 (-0.73%) | 33,880 |
| 14 Nov 2005 | JPY | 872.7273 | 875.4545 | 860.9091 | 872.7273 | 872.7273 | +17.273 (+2.02%) | 36,520 |
