| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | JPY | 1,961.8055 | 1,961.8055 | 1,850.6945 | 1,857.6389 | 1,857.6389 | -69.445 (-3.60%) | 20,436 |
| 13 Oct 2005 | JPY | 1,878.4722 | 1,928.8195 | 1,875 | 1,927.0834 | 1,927.0834 | +43.403 (+2.30%) | 11,813 |
| 12 Oct 2005 | JPY | 1,920.1389 | 1,968.75 | 1,880.2084 | 1,883.6805 | 1,883.6805 | -38.194 (-1.99%) | 22,124 |
| 11 Oct 2005 | JPY | 1,805.5555 | 1,923.6111 | 1,788.1945 | 1,921.875 | 1,921.875 | +114.583 (+6.34%) | 22,233 |
| 10 Oct 2005 | JPY | 1,807.2916 | 1,807.2916 | 1,807.2916 | 1,807.2916 | 1,807.2916 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 1,828.125 | 1,829.8611 | 1,755.2084 | 1,807.2916 | 1,807.2916 | -67.708 (-3.61%) | 30,804 |
| 6 Oct 2005 | JPY | 1,881.9445 | 1,901.0416 | 1,859.375 | 1,875 | 1,875 | -111.111 (-5.59%) | 23,414 |
| 5 Oct 2005 | JPY | 1,918.4028 | 2,006.9445 | 1,880.2084 | 1,986.1111 | 1,986.1111 | +38.194 (+1.96%) | 20,073 |
| 4 Oct 2005 | JPY | 2,057.2918 | 2,057.2918 | 1,930.5555 | 1,947.9166 | 1,947.9166 | -71.181 (-3.53%) | 26,553 |
| 3 Oct 2005 | JPY | 2,116.3193 | 2,116.3193 | 1,979.1666 | 2,019.0972 | 2,019.0972 | -107.639 (-5.06%) | 34,053 |
| 30 Sep 2005 | JPY | 2,170.1389 | 2,182.2918 | 2,052.0833 | 2,126.7361 | 2,126.7361 | +26.042 (+1.24%) | 27,550 |
| 29 Sep 2005 | JPY | 2,031.25 | 2,100.6943 | 1,994.7916 | 2,100.6943 | 2,100.6943 | +147.569 (+7.56%) | 22,682 |
| 28 Sep 2005 | JPY | 1,927.0834 | 1,993.0555 | 1,921.875 | 1,953.125 | 1,953.125 | +74.653 (+3.97%) | 20,672 |
| 27 Sep 2005 | JPY | 1,840.2778 | 1,979.1666 | 1,817.7084 | 1,878.4722 | 1,878.4722 | +65.972 (+3.64%) | 32,037 |
| 26 Sep 2005 | JPY | 1,755.2084 | 1,812.5 | 1,706.5972 | 1,812.5 | 1,812.5 | +55.556 (+3.16%) | 23,673 |
| 23 Sep 2005 | JPY | 1,756.9445 | 1,756.9445 | 1,756.9445 | 1,756.9445 | 1,756.9445 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,685.7639 | 1,765.625 | 1,680.5555 | 1,756.9445 | 1,756.9445 | +88.542 (+5.31%) | 35,470 |
| 21 Sep 2005 | JPY | 1,668.4028 | 1,673.6111 | 1,651.0416 | 1,668.4028 | 1,668.4028 | -3.472 (-0.21%) | 11,036 |
| 20 Sep 2005 | JPY | 1,647.5695 | 1,680.5555 | 1,631.9445 | 1,671.875 | 1,671.875 | +59.028 (+3.66%) | 12,960 |
| 19 Sep 2005 | JPY | 1,612.8472 | 1,612.8472 | 1,612.8472 | 1,612.8472 | 1,612.8472 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,626.7361 | 1,626.7361 | 1,595.4861 | 1,612.8472 | 1,612.8472 | -10.417 (-0.64%) | 10,229 |
| 15 Sep 2005 | JPY | 1,618.0555 | 1,626.7361 | 1,611.1111 | 1,623.2639 | 1,623.2639 | +12.153 (+0.75%) | 9,717 |
| 14 Sep 2005 | JPY | 1,595.4861 | 1,611.1111 | 1,590.2778 | 1,611.1111 | 1,611.1111 | +10.417 (+0.65%) | 8,651 |
| 13 Sep 2005 | JPY | 1,602.4305 | 1,609.375 | 1,598.9584 | 1,600.6945 | 1,600.6945 | -13.889 (-0.86%) | 7,937 |
| 12 Sep 2005 | JPY | 1,625 | 1,625 | 1,597.2222 | 1,614.5834 | 1,614.5834 | +1.736 (+0.11%) | 6,986 |
| 9 Sep 2005 | JPY | 1,600.6945 | 1,621.5278 | 1,597.2222 | 1,612.8472 | 1,612.8472 | +20.833 (+1.31%) | 22,821 |
| 8 Sep 2005 | JPY | 1,590.2778 | 1,604.1666 | 1,583.3334 | 1,592.0139 | 1,592.0139 | -17.361 (-1.08%) | 9,216 |
| 7 Sep 2005 | JPY | 1,645.8334 | 1,645.8334 | 1,604.1666 | 1,609.375 | 1,609.375 | -38.194 (-2.32%) | 9,999 |
| 6 Sep 2005 | JPY | 1,656.25 | 1,684.0278 | 1,640.625 | 1,647.5695 | 1,647.5695 | 0.0 (0.0%) | 17,084 |
| 5 Sep 2005 | JPY | 1,654.5139 | 1,659.7222 | 1,638.8889 | 1,647.5695 | 1,647.5695 | -15.625 (-0.94%) | 9,181 |
