| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2005 | JPY | 276.1341 | 276.1341 | 272.1894 | 276.1341 | 276.1341 | +0.986 (+0.36%) | 20,787 |
| 11 Oct 2005 | JPY | 276.1341 | 276.1341 | 271.4004 | 275.1479 | 275.1479 | +6.903 (+2.57%) | 22,308 |
| 10 Oct 2005 | JPY | 268.2446 | 268.2446 | 268.2446 | 268.2446 | 268.2446 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 268.2446 | 268.2446 | 268.2446 | 268.2446 | 268.2446 | -1.972 (-0.73%) | 33,969 |
| 6 Oct 2005 | JPY | 269.8225 | 271.2032 | 269.8225 | 270.217 | 270.217 | 0.0 (0.0%) | 32,448 |
| 5 Oct 2005 | JPY | 266.2722 | 272.1894 | 260.355 | 270.217 | 270.217 | +3.945 (+1.48%) | 28,899 |
| 4 Oct 2005 | JPY | 258.3826 | 268.2446 | 252.6627 | 266.2722 | 266.2722 | +7.89 (+3.05%) | 37,518 |
| 3 Oct 2005 | JPY | 268.2446 | 268.2446 | 258.3826 | 258.3826 | 258.3826 | +1.972 (+0.77%) | 32,955 |
| 30 Sep 2005 | JPY | 256.4103 | 256.6075 | 254.4379 | 256.4103 | 256.4103 | 0.0 (0.0%) | 34,983 |
| 29 Sep 2005 | JPY | 260.355 | 260.355 | 256.4103 | 256.4103 | 256.4103 | -7.889 (-2.99%) | 52,728 |
| 28 Sep 2005 | JPY | 266.2722 | 268.2446 | 264.2998 | 264.2998 | 264.2998 | -1.972 (-0.74%) | 13,182 |
| 27 Sep 2005 | JPY | 274.1617 | 274.1617 | 266.2722 | 266.2722 | 266.2722 | -7.889 (-2.88%) | 14,703 |
| 26 Sep 2005 | JPY | 279.0927 | 279.0927 | 274.1617 | 274.1617 | 274.1617 | -4.931 (-1.77%) | 13,182 |
| 23 Sep 2005 | JPY | 279.0927 | 279.0927 | 279.0927 | 279.0927 | 279.0927 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 276.5286 | 279.0927 | 276.5286 | 279.0927 | 279.0927 | +2.959 (+1.07%) | 3,549 |
| 21 Sep 2005 | JPY | 279.0927 | 279.0927 | 276.1341 | 276.1341 | 276.1341 | -2.959 (-1.06%) | 16,224 |
| 20 Sep 2005 | JPY | 279.0927 | 279.0927 | 278.1065 | 279.0927 | 279.0927 | +4.931 (+1.80%) | 21,294 |
| 19 Sep 2005 | JPY | 274.1617 | 274.1617 | 274.1617 | 274.1617 | 274.1617 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 276.3314 | 278.1065 | 274.1617 | 274.1617 | 274.1617 | -9.862 (-3.47%) | 13,689 |
| 15 Sep 2005 | JPY | 280.4734 | 284.0237 | 276.1341 | 284.0237 | 284.0237 | +3.55 (+1.27%) | 10,140 |
| 14 Sep 2005 | JPY | 280.2761 | 285.9961 | 280.2761 | 280.4734 | 280.4734 | +0.395 (+0.14%) | 46,644 |
| 13 Sep 2005 | JPY | 287.9684 | 288.9546 | 274.1617 | 280.0789 | 280.0789 | -15.779 (-5.33%) | 62,868 |
| 12 Sep 2005 | JPY | 252.4655 | 299.8028 | 252.4655 | 295.858 | 295.858 | +23.669 (+8.70%) | 220,038 |
| 9 Sep 2005 | JPY | 266.8639 | 272.1894 | 266.8639 | 272.1894 | 272.1894 | +6.312 (+2.37%) | 9,126 |
| 8 Sep 2005 | JPY | 265.8777 | 265.8777 | 265.8777 | 265.8777 | 265.8777 | -0.986 (-0.37%) | 4,563 |
| 7 Sep 2005 | JPY | 266.2722 | 268.2446 | 265.286 | 266.8639 | 266.8639 | +0.592 (+0.22%) | 8,112 |
| 6 Sep 2005 | JPY | 274.1617 | 274.9507 | 264.2998 | 266.2722 | 266.2722 | 0.0 (0.0%) | 73,008 |
| 5 Sep 2005 | JPY | 267.8501 | 268.2446 | 256.8047 | 266.2722 | 266.2722 | -1.578 (-0.59%) | 38,532 |
| 2 Sep 2005 | JPY | 270.217 | 271.0059 | 267.2584 | 267.8501 | 267.8501 | -4.339 (-1.59%) | 31,941 |
| 1 Sep 2005 | JPY | 271.9921 | 272.1894 | 270.217 | 272.1894 | 272.1894 | -1.775 (-0.65%) | 21,801 |
