| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | JPY | 760 | 778 | 756 | 778 | 778 | +31 (+4.15%) | 2,446,000 |
| 22 Sep 2005 | JPY | 750 | 750 | 741 | 747 | 747 | -4 (-0.53%) | 1,969,000 |
| 21 Sep 2005 | JPY | 768 | 768 | 751 | 751 | 751 | -11 (-1.44%) | 3,635,000 |
| 20 Sep 2005 | JPY | 745 | 763 | 741 | 762 | 762 | +22 (+2.97%) | 2,530,000 |
| 16 Sep 2005 | JPY | 735 | 740 | 726 | 740 | 740 | +1 (+0.14%) | 2,379,000 |
| 15 Sep 2005 | JPY | 716 | 740 | 714 | 739 | 739 | +28 (+3.94%) | 4,229,000 |
| 14 Sep 2005 | JPY | 720 | 720 | 709 | 711 | 711 | -8 (-1.11%) | 2,264,000 |
| 13 Sep 2005 | JPY | 714 | 719 | 710 | 719 | 719 | +6 (+0.84%) | 3,278,000 |
| 12 Sep 2005 | JPY | 713 | 715 | 708 | 713 | 713 | +20 (+2.89%) | 3,847,000 |
| 9 Sep 2005 | JPY | 682 | 693 | 678 | 693 | 693 | +11 (+1.61%) | 5,141,000 |
| 8 Sep 2005 | JPY | 683 | 687 | 674 | 682 | 682 | -11 (-1.59%) | 2,517,000 |
| 7 Sep 2005 | JPY | 704 | 706 | 686 | 693 | 693 | -8 (-1.14%) | 3,978,000 |
| 6 Sep 2005 | JPY | 704 | 715 | 697 | 701 | 701 | -3 (-0.43%) | 4,806,000 |
| 5 Sep 2005 | JPY | 693 | 707 | 692 | 704 | 704 | +11 (+1.59%) | 2,839,000 |
| 2 Sep 2005 | JPY | 698 | 698 | 689 | 693 | 693 | -2 (-0.29%) | 2,055,000 |
| 1 Sep 2005 | JPY | 689 | 701 | 683 | 695 | 695 | +12 (+1.76%) | 4,871,000 |
| 31 Aug 2005 | JPY | 676 | 685 | 669 | 683 | 683 | +5 (+0.74%) | 2,737,000 |
| 30 Aug 2005 | JPY | 674 | 678 | 670 | 678 | 678 | +14 (+2.11%) | 2,524,000 |
| 29 Aug 2005 | JPY | 655 | 664 | 650 | 664 | 664 | +7 (+1.07%) | 5,579,000 |
| 26 Aug 2005 | JPY | 658 | 660 | 651 | 657 | 657 | -1 (-0.15%) | 3,338,000 |
| 25 Aug 2005 | JPY | 675 | 675 | 656 | 658 | 658 | -18 (-2.66%) | 4,709,000 |
| 24 Aug 2005 | JPY | 689 | 693 | 676 | 676 | 676 | -19 (-2.73%) | 4,422,000 |
| 23 Aug 2005 | JPY | 699 | 699 | 692 | 695 | 695 | -2 (-0.29%) | 2,979,000 |
| 22 Aug 2005 | JPY | 678 | 699 | 678 | 697 | 697 | +15 (+2.20%) | 3,492,000 |
| 19 Aug 2005 | JPY | 681 | 684 | 669 | 682 | 682 | +2 (+0.29%) | 2,327,000 |
| 18 Aug 2005 | JPY | 675 | 687 | 675 | 680 | 680 | +10 (+1.49%) | 3,259,000 |
| 17 Aug 2005 | JPY | 671 | 671 | 667 | 670 | 670 | +2 (+0.30%) | 1,372,000 |
| 16 Aug 2005 | JPY | 668 | 672 | 663 | 668 | 668 | +4 (+0.60%) | 2,418,000 |
| 15 Aug 2005 | JPY | 662 | 668 | 661 | 664 | 664 | -4 (-0.60%) | 1,438,000 |
| 12 Aug 2005 | JPY | 669 | 670 | 658 | 668 | 668 | -1 (-0.15%) | 6,356,000 |
