| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | JPY | 872 | 884 | 862 | 868 | 868 | -18 (-2.03%) | 3,699,000 |
| 7 Nov 2005 | JPY | 873 | 887 | 870 | 886 | 886 | 0.0 (0.0%) | 2,705,000 |
| 4 Nov 2005 | JPY | 905 | 908 | 881 | 886 | 886 | -18 (-1.99%) | 5,100,000 |
| 3 Nov 2005 | JPY | 894 | 904 | 894 | 904 | 904 | +9 (+1.01%) | 6,732,000 |
| 2 Nov 2005 | JPY | 905 | 931 | 890 | 895 | 895 | -4 (-0.44%) | 6,732,000 |
| 1 Nov 2005 | JPY | 889 | 906 | 878 | 899 | 899 | +50 (+5.89%) | 4,034,000 |
| 31 Oct 2005 | JPY | 847 | 850 | 837 | 849 | 849 | +22 (+2.66%) | 4,720,000 |
| 28 Oct 2005 | JPY | 820 | 830 | 814 | 827 | 827 | +1 (+0.12%) | 5,356,000 |
| 27 Oct 2005 | JPY | 821 | 853 | 814 | 826 | 826 | +8 (+0.98%) | 13,212,000 |
| 26 Oct 2005 | JPY | 770 | 822 | 770 | 818 | 818 | +55 (+7.21%) | 11,556,000 |
| 25 Oct 2005 | JPY | 760 | 780 | 759 | 763 | 763 | +11 (+1.46%) | 6,517,000 |
| 24 Oct 2005 | JPY | 744 | 757 | 741 | 752 | 752 | +18 (+2.45%) | 3,571,000 |
| 21 Oct 2005 | JPY | 721 | 738 | 720 | 734 | 734 | +3 (+0.41%) | 1,613,000 |
| 20 Oct 2005 | JPY | 742 | 746 | 731 | 731 | 731 | -1 (-0.14%) | 2,402,000 |
| 19 Oct 2005 | JPY | 748 | 748 | 727 | 732 | 732 | -15 (-2.01%) | 2,809,000 |
| 18 Oct 2005 | JPY | 743 | 751 | 737 | 747 | 747 | +11 (+1.49%) | 2,568,000 |
| 17 Oct 2005 | JPY | 743 | 751 | 734 | 736 | 736 | -7 (-0.94%) | 1,954,000 |
| 14 Oct 2005 | JPY | 762 | 762 | 739 | 743 | 743 | -9 (-1.20%) | 3,232,000 |
| 13 Oct 2005 | JPY | 734 | 756 | 728 | 752 | 752 | +18 (+2.45%) | 3,876,000 |
| 12 Oct 2005 | JPY | 760 | 761 | 733 | 734 | 734 | -23 (-3.04%) | 5,066,000 |
| 11 Oct 2005 | JPY | 730 | 757 | 726 | 757 | 757 | +22 (+2.99%) | 3,165,000 |
| 7 Oct 2005 | JPY | 715 | 742 | 712 | 735 | 735 | +20 (+2.80%) | 4,678,000 |
| 6 Oct 2005 | JPY | 726 | 730 | 709 | 715 | 715 | -21 (-2.85%) | 3,994,000 |
| 5 Oct 2005 | JPY | 734 | 747 | 727 | 736 | 736 | +3 (+0.41%) | 6,097,000 |
| 4 Oct 2005 | JPY | 742 | 745 | 730 | 733 | 733 | -19 (-2.53%) | 4,206,000 |
| 3 Oct 2005 | JPY | 754 | 758 | 746 | 752 | 752 | -32 (-4.08%) | 3,960,000 |
| 30 Sep 2005 | JPY | 796 | 800 | 778 | 784 | 784 | -11 (-1.38%) | 2,711,000 |
| 29 Sep 2005 | JPY | 780 | 814 | 779 | 795 | 795 | +19 (+2.45%) | 3,006,000 |
| 28 Sep 2005 | JPY | 779 | 785 | 774 | 776 | 776 | +6 (+0.78%) | 3,977,000 |
| 27 Sep 2005 | JPY | 778 | 778 | 760 | 770 | 770 | -8 (-1.03%) | 2,999,000 |
