| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 746 | 750 | 726 | 731 | 731 | -16 (-2.14%) | 449,000 |
| 12 Oct 2005 | JPY | 756 | 761 | 747 | 747 | 747 | -16 (-2.10%) | 406,000 |
| 11 Oct 2005 | JPY | 744 | 763 | 740 | 763 | 763 | +28 (+3.81%) | 423,000 |
| 10 Oct 2005 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 731 | 741 | 731 | 735 | 735 | +4 (+0.55%) | 242,000 |
| 6 Oct 2005 | JPY | 751 | 751 | 731 | 731 | 731 | -29 (-3.82%) | 406,000 |
| 5 Oct 2005 | JPY | 787 | 791 | 755 | 760 | 760 | -33 (-4.16%) | 693,000 |
| 4 Oct 2005 | JPY | 783 | 793 | 781 | 793 | 793 | +16 (+2.06%) | 317,000 |
| 3 Oct 2005 | JPY | 790 | 790 | 773 | 777 | 777 | -23 (-2.88%) | 295,000 |
| 30 Sep 2005 | JPY | 780 | 830 | 770 | 800 | 800 | +31 (+4.03%) | 854,000 |
| 29 Sep 2005 | JPY | 767 | 772 | 757 | 769 | 769 | +1 (+0.13%) | 446,000 |
| 28 Sep 2005 | JPY | 765 | 768 | 761 | 768 | 768 | +6 (+0.79%) | 289,000 |
| 27 Sep 2005 | JPY | 770 | 770 | 762 | 762 | 762 | -6 (-0.78%) | 263,000 |
| 26 Sep 2005 | JPY | 758 | 768 | 758 | 768 | 768 | +11 (+1.45%) | 443,000 |
| 23 Sep 2005 | JPY | 757 | 757 | 757 | 757 | 757 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 761 | 761 | 753 | 757 | 757 | -3 (-0.39%) | 207,000 |
| 21 Sep 2005 | JPY | 761 | 765 | 759 | 760 | 760 | -8 (-1.04%) | 343,000 |
| 20 Sep 2005 | JPY | 764 | 769 | 760 | 768 | 768 | +14 (+1.86%) | 246,000 |
| 19 Sep 2005 | JPY | 754 | 754 | 754 | 754 | 754 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 763 | 763 | 750 | 754 | 754 | -11 (-1.44%) | 383,000 |
| 15 Sep 2005 | JPY | 770 | 770 | 761 | 765 | 765 | -4 (-0.52%) | 215,000 |
| 14 Sep 2005 | JPY | 774 | 775 | 767 | 769 | 769 | -6 (-0.77%) | 377,000 |
| 13 Sep 2005 | JPY | 761 | 775 | 758 | 775 | 775 | +18 (+2.38%) | 426,000 |
| 12 Sep 2005 | JPY | 751 | 759 | 748 | 757 | 757 | +18 (+2.44%) | 356,000 |
| 9 Sep 2005 | JPY | 736 | 740 | 732 | 739 | 739 | +11 (+1.51%) | 844,000 |
| 8 Sep 2005 | JPY | 725 | 732 | 718 | 728 | 728 | +1 (+0.14%) | 372,000 |
| 7 Sep 2005 | JPY | 724 | 733 | 724 | 727 | 727 | +8 (+1.11%) | 203,000 |
| 6 Sep 2005 | JPY | 735 | 737 | 719 | 719 | 719 | -10 (-1.37%) | 255,000 |
| 5 Sep 2005 | JPY | 724 | 735 | 724 | 729 | 729 | +2 (+0.28%) | 109,000 |
| 2 Sep 2005 | JPY | 732 | 735 | 722 | 727 | 727 | -4 (-0.55%) | 128,000 |
