| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 395 | 407 | 395 | 402 | 402 | +4 (+1.01%) | 310,000 |
| 6 Oct 2005 | JPY | 411 | 412 | 398 | 398 | 398 | -18 (-4.33%) | 578,000 |
| 5 Oct 2005 | JPY | 414 | 420 | 412 | 416 | 416 | +2 (+0.48%) | 271,000 |
| 4 Oct 2005 | JPY | 413 | 418 | 412 | 414 | 414 | -4 (-0.96%) | 455,000 |
| 3 Oct 2005 | JPY | 415 | 418 | 400 | 418 | 418 | +4 (+0.97%) | 341,000 |
| 30 Sep 2005 | JPY | 417 | 418 | 413 | 414 | 414 | -5 (-1.19%) | 382,000 |
| 29 Sep 2005 | JPY | 429 | 429 | 413 | 419 | 419 | -5 (-1.18%) | 482,000 |
| 28 Sep 2005 | JPY | 427 | 428 | 421 | 424 | 424 | +5 (+1.19%) | 837,000 |
| 27 Sep 2005 | JPY | 411 | 429 | 409 | 419 | 419 | +13 (+3.20%) | 1,147,000 |
| 26 Sep 2005 | JPY | 407 | 408 | 398 | 406 | 406 | +4 (+1.00%) | 303,000 |
| 23 Sep 2005 | JPY | 402 | 402 | 402 | 402 | 402 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 403 | 403 | 395 | 402 | 402 | -1 (-0.25%) | 421,000 |
| 21 Sep 2005 | JPY | 400 | 420 | 397 | 403 | 403 | +7 (+1.77%) | 2,158,000 |
| 20 Sep 2005 | JPY | 395 | 399 | 393 | 396 | 396 | +6 (+1.54%) | 489,000 |
| 19 Sep 2005 | JPY | 390 | 390 | 390 | 390 | 390 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 390 | 390 | 386 | 390 | 390 | +1 (+0.26%) | 264,000 |
| 15 Sep 2005 | JPY | 389 | 391 | 386 | 389 | 389 | +1 (+0.26%) | 296,000 |
| 14 Sep 2005 | JPY | 387 | 392 | 386 | 388 | 388 | +1 (+0.26%) | 362,000 |
| 13 Sep 2005 | JPY | 385 | 388 | 383 | 387 | 387 | +1 (+0.26%) | 209,000 |
| 12 Sep 2005 | JPY | 392 | 394 | 385 | 386 | 386 | -1 (-0.26%) | 324,000 |
| 9 Sep 2005 | JPY | 384 | 388 | 384 | 387 | 387 | 0.0 (0.0%) | 214,000 |
| 8 Sep 2005 | JPY | 388 | 388 | 383 | 387 | 387 | -1 (-0.26%) | 213,000 |
| 7 Sep 2005 | JPY | 395 | 395 | 387 | 388 | 388 | -2 (-0.51%) | 172,000 |
| 6 Sep 2005 | JPY | 393 | 394 | 390 | 390 | 390 | -1 (-0.26%) | 323,000 |
| 5 Sep 2005 | JPY | 387 | 391 | 385 | 391 | 391 | +8 (+2.09%) | 306,000 |
| 2 Sep 2005 | JPY | 384 | 388 | 381 | 383 | 383 | -4 (-1.03%) | 284,000 |
| 1 Sep 2005 | JPY | 388 | 389 | 385 | 387 | 387 | +2 (+0.52%) | 95,000 |
| 31 Aug 2005 | JPY | 390 | 390 | 384 | 385 | 385 | -3 (-0.77%) | 150,000 |
| 30 Aug 2005 | JPY | 384 | 390 | 384 | 388 | 388 | +3 (+0.78%) | 146,000 |
| 29 Aug 2005 | JPY | 389 | 391 | 384 | 385 | 385 | -4 (-1.03%) | 173,000 |
