| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | JPY | 278.5 | 278.5 | 278.5 | 278.5 | 278.5 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 268.25 | 278.75 | 268.25 | 278.5 | 278.5 | -4.75 (-1.68%) | 488,000 |
| 15 Sep 2005 | JPY | 282.25 | 283.75 | 280.75 | 283.25 | 283.25 | -0.25 (-0.09%) | 104,800 |
| 14 Sep 2005 | JPY | 284 | 287.25 | 280.5 | 283.5 | 283.5 | -0.5 (-0.18%) | 88,000 |
| 13 Sep 2005 | JPY | 288 | 288 | 283.5 | 284 | 284 | +1 (+0.35%) | 95,600 |
| 12 Sep 2005 | JPY | 282.5 | 288.25 | 281.75 | 283 | 283 | +1.25 (+0.44%) | 126,000 |
| 9 Sep 2005 | JPY | 281.25 | 284.75 | 278 | 281.75 | 281.75 | +1.75 (+0.63%) | 448,000 |
| 8 Sep 2005 | JPY | 285.75 | 285.75 | 277.75 | 280 | 280 | -5.75 (-2.01%) | 240,400 |
| 7 Sep 2005 | JPY | 291.5 | 291.5 | 281.75 | 285.75 | 285.75 | -4.5 (-1.55%) | 193,200 |
| 6 Sep 2005 | JPY | 286 | 295 | 286 | 290.25 | 290.25 | +4.5 (+1.57%) | 202,400 |
| 5 Sep 2005 | JPY | 289.75 | 292 | 282 | 285.75 | 285.75 | -4.25 (-1.47%) | 185,200 |
| 2 Sep 2005 | JPY | 291.5 | 297 | 288.75 | 290 | 290 | -1.25 (-0.43%) | 112,800 |
| 1 Sep 2005 | JPY | 285.5 | 292.5 | 285.5 | 291.25 | 291.25 | +5.5 (+1.92%) | 92,800 |
| 31 Aug 2005 | JPY | 285.5 | 286.5 | 284 | 285.75 | 285.75 | +0.25 (+0.09%) | 70,800 |
| 30 Aug 2005 | JPY | 282 | 286.5 | 281.75 | 285.5 | 285.5 | +4.25 (+1.51%) | 132,000 |
| 29 Aug 2005 | JPY | 281.75 | 283.75 | 278.5 | 281.25 | 281.25 | -1 (-0.35%) | 124,400 |
| 26 Aug 2005 | JPY | 285 | 285 | 282 | 282.25 | 282.25 | -3 (-1.05%) | 121,200 |
| 25 Aug 2005 | JPY | 288.75 | 288.75 | 280.25 | 285.25 | 285.25 | -2 (-0.70%) | 151,600 |
| 24 Aug 2005 | JPY | 291 | 292 | 285.25 | 287.25 | 287.25 | -5 (-1.71%) | 158,400 |
| 23 Aug 2005 | JPY | 293.75 | 294 | 291.25 | 292.25 | 292.25 | +0.25 (+0.09%) | 92,800 |
| 22 Aug 2005 | JPY | 291.25 | 294.5 | 291.25 | 292 | 292 | +0.5 (+0.17%) | 104,400 |
| 19 Aug 2005 | JPY | 293 | 293.75 | 291.25 | 291.5 | 291.5 | -0.25 (-0.09%) | 65,200 |
| 18 Aug 2005 | JPY | 290.5 | 295.25 | 290.5 | 291.75 | 291.75 | -1.25 (-0.43%) | 151,200 |
| 17 Aug 2005 | JPY | 295.25 | 300 | 290.5 | 293 | 293 | -6.5 (-2.17%) | 169,200 |
| 16 Aug 2005 | JPY | 298.5 | 299.5 | 295.5 | 299.5 | 299.5 | +2.25 (+0.76%) | 147,600 |
| 15 Aug 2005 | JPY | 297 | 302.5 | 293.75 | 297.25 | 297.25 | -2 (-0.67%) | 142,000 |
| 12 Aug 2005 | JPY | 310.5 | 310.5 | 298.75 | 299.25 | 299.25 | -1.25 (-0.42%) | 185,200 |
| 11 Aug 2005 | JPY | 298.5 | 301.5 | 295 | 300.5 | 300.5 | +7 (+2.39%) | 195,600 |
| 10 Aug 2005 | JPY | 296.25 | 297 | 292.5 | 293.5 | 293.5 | +2 (+0.69%) | 370,800 |
| 9 Aug 2005 | JPY | 291.25 | 299.75 | 290.75 | 291.5 | 291.5 | +1.75 (+0.60%) | 141,600 |
