| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 309 | 330 | 306 | 330 | 330 | +20 (+6.45%) | 609,300 |
| 12 Oct 2005 | JPY | 291 | 310 | 289 | 310 | 310 | +20 (+6.90%) | 609,600 |
| 11 Oct 2005 | JPY | 286 | 290 | 282 | 290 | 290 | +6 (+2.11%) | 80,200 |
| 10 Oct 2005 | JPY | 284 | 284 | 284 | 284 | 284 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 289 | 289 | 282 | 284 | 284 | -2 (-0.70%) | 127,000 |
| 6 Oct 2005 | JPY | 288 | 289 | 286 | 286 | 286 | -5 (-1.72%) | 117,300 |
| 5 Oct 2005 | JPY | 290 | 291 | 288 | 291 | 291 | 0.0 (0.0%) | 118,700 |
| 4 Oct 2005 | JPY | 293 | 294 | 290 | 291 | 291 | -4 (-1.36%) | 95,700 |
| 3 Oct 2005 | JPY | 296 | 297 | 290 | 295 | 295 | -1 (-0.34%) | 149,700 |
| 30 Sep 2005 | JPY | 290 | 296 | 287 | 296 | 296 | +2 (+0.68%) | 199,000 |
| 29 Sep 2005 | JPY | 293 | 295 | 286 | 294 | 294 | -1 (-0.34%) | 209,700 |
| 28 Sep 2005 | JPY | 295 | 297 | 293 | 295 | 295 | +1 (+0.34%) | 82,400 |
| 27 Sep 2005 | JPY | 297 | 299 | 293 | 294 | 294 | -3 (-1.01%) | 133,000 |
| 26 Sep 2005 | JPY | 294 | 297 | 293 | 297 | 297 | +8 (+2.77%) | 120,500 |
| 23 Sep 2005 | JPY | 289 | 289 | 289 | 289 | 289 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 291 | 296 | 281 | 289 | 289 | -7 (-2.36%) | 173,600 |
| 21 Sep 2005 | JPY | 298 | 300 | 294 | 296 | 296 | -1 (-0.34%) | 261,000 |
| 20 Sep 2005 | JPY | 297 | 298 | 291 | 297 | 297 | +3 (+1.02%) | 277,800 |
| 19 Sep 2005 | JPY | 294 | 294 | 294 | 294 | 294 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 294 | 297 | 292 | 294 | 294 | +1 (+0.34%) | 259,100 |
| 15 Sep 2005 | JPY | 288 | 297 | 286 | 293 | 293 | +3 (+1.03%) | 490,700 |
| 14 Sep 2005 | JPY | 282 | 293 | 278 | 290 | 290 | +8 (+2.84%) | 401,700 |
| 13 Sep 2005 | JPY | 270 | 286 | 269 | 282 | 282 | +15 (+5.62%) | 450,800 |
| 12 Sep 2005 | JPY | 265 | 273 | 264 | 267 | 267 | +4 (+1.52%) | 269,300 |
| 9 Sep 2005 | JPY | 266 | 268 | 262 | 263 | 263 | +1 (+0.38%) | 370,200 |
| 8 Sep 2005 | JPY | 266 | 266 | 260 | 262 | 262 | -2 (-0.76%) | 131,300 |
| 7 Sep 2005 | JPY | 261 | 267 | 261 | 264 | 264 | +3 (+1.15%) | 95,900 |
| 6 Sep 2005 | JPY | 267 | 270 | 261 | 261 | 261 | -3 (-1.14%) | 282,900 |
| 5 Sep 2005 | JPY | 258 | 264 | 258 | 264 | 264 | +7 (+2.72%) | 99,700 |
| 2 Sep 2005 | JPY | 263 | 265 | 255 | 257 | 257 | -3 (-1.15%) | 128,400 |
