| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2005 | JPY | 591 | 594 | 582 | 586 | 586 | +5 (+0.86%) | 44,000 |
| 3 Nov 2005 | JPY | 581 | 581 | 581 | 581 | 581 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 585 | 592 | 581 | 581 | 581 | -5 (-0.85%) | 61,000 |
| 1 Nov 2005 | JPY | 588 | 588 | 586 | 586 | 586 | -2 (-0.34%) | 8,000 |
| 31 Oct 2005 | JPY | 586 | 594 | 586 | 588 | 588 | +12 (+2.08%) | 29,000 |
| 28 Oct 2005 | JPY | 575 | 586 | 575 | 576 | 576 | -15 (-2.54%) | 37,000 |
| 27 Oct 2005 | JPY | 575 | 591 | 575 | 591 | 591 | +20 (+3.50%) | 108,000 |
| 26 Oct 2005 | JPY | 559 | 575 | 555 | 571 | 571 | +15 (+2.70%) | 67,000 |
| 25 Oct 2005 | JPY | 559 | 559 | 545 | 556 | 556 | +4 (+0.72%) | 85,000 |
| 24 Oct 2005 | JPY | 557 | 558 | 550 | 552 | 552 | -5 (-0.90%) | 20,000 |
| 21 Oct 2005 | JPY | 560 | 560 | 551 | 557 | 557 | -6 (-1.07%) | 42,000 |
| 20 Oct 2005 | JPY | 559 | 563 | 554 | 563 | 563 | +13 (+2.36%) | 76,000 |
| 19 Oct 2005 | JPY | 548 | 550 | 544 | 550 | 550 | +12 (+2.23%) | 78,000 |
| 18 Oct 2005 | JPY | 547 | 552 | 535 | 538 | 538 | -8 (-1.47%) | 72,000 |
| 17 Oct 2005 | JPY | 533 | 546 | 533 | 546 | 546 | +14 (+2.63%) | 75,000 |
| 14 Oct 2005 | JPY | 532 | 533 | 507 | 532 | 532 | 0.0 (0.0%) | 90,000 |
| 13 Oct 2005 | JPY | 533 | 536 | 521 | 532 | 532 | -1 (-0.19%) | 77,000 |
| 12 Oct 2005 | JPY | 534 | 545 | 532 | 533 | 533 | +4 (+0.76%) | 77,000 |
| 11 Oct 2005 | JPY | 531 | 531 | 523 | 529 | 529 | -1 (-0.19%) | 41,000 |
| 10 Oct 2005 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 520 | 536 | 516 | 530 | 530 | -4 (-0.75%) | 55,000 |
| 6 Oct 2005 | JPY | 540 | 541 | 532 | 534 | 534 | -12 (-2.20%) | 44,000 |
| 5 Oct 2005 | JPY | 551 | 559 | 545 | 546 | 546 | -4 (-0.73%) | 43,000 |
| 4 Oct 2005 | JPY | 555 | 555 | 535 | 550 | 550 | -6 (-1.08%) | 63,000 |
| 3 Oct 2005 | JPY | 560 | 562 | 555 | 556 | 556 | -14 (-2.46%) | 61,000 |
| 30 Sep 2005 | JPY | 570 | 570 | 558 | 570 | 570 | +6 (+1.06%) | 96,000 |
| 29 Sep 2005 | JPY | 562 | 569 | 562 | 564 | 564 | -3 (-0.53%) | 73,000 |
| 28 Sep 2005 | JPY | 571 | 572 | 557 | 567 | 567 | -4 (-0.70%) | 54,000 |
| 27 Sep 2005 | JPY | 575 | 578 | 565 | 571 | 571 | -1 (-0.17%) | 76,000 |
| 26 Sep 2005 | JPY | 573 | 579 | 565 | 572 | 572 | -1 (-0.17%) | 67,000 |
