| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2005 | JPY | 745 | 750 | 745 | 748 | 748 | +3 (+0.40%) | 14,000 |
| 14 Oct 2005 | JPY | 737 | 746 | 735 | 745 | 745 | +8 (+1.09%) | 13,000 |
| 13 Oct 2005 | JPY | 748 | 748 | 737 | 737 | 737 | -3 (-0.41%) | 9,000 |
| 12 Oct 2005 | JPY | 740 | 740 | 740 | 740 | 740 | -7 (-0.94%) | 1,000 |
| 11 Oct 2005 | JPY | 730 | 747 | 730 | 747 | 747 | -1 (-0.13%) | 11,000 |
| 10 Oct 2005 | JPY | 748 | 748 | 748 | 748 | 748 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 730 | 748 | 730 | 748 | 748 | 0.0 (0.0%) | 8,000 |
| 6 Oct 2005 | JPY | 748 | 748 | 748 | 748 | 748 | +13 (+1.77%) | 1,000 |
| 5 Oct 2005 | JPY | 729 | 735 | 729 | 735 | 735 | -5 (-0.68%) | 3,000 |
| 4 Oct 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 1,000 |
| 3 Oct 2005 | JPY | 735 | 747 | 735 | 740 | 740 | -10 (-1.33%) | 15,000 |
| 30 Sep 2005 | JPY | 735 | 750 | 735 | 750 | 750 | +15 (+2.04%) | 8,000 |
| 29 Sep 2005 | JPY | 735 | 735 | 735 | 735 | 735 | -4 (-0.54%) | 7,000 |
| 28 Sep 2005 | JPY | 739 | 749 | 739 | 739 | 739 | -1 (-0.14%) | 33,000 |
| 27 Sep 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 0 |
| 26 Sep 2005 | JPY | 735 | 740 | 735 | 740 | 740 | 0.0 (0.0%) | 10,000 |
| 23 Sep 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 736 | 740 | 736 | 740 | 740 | 0.0 (0.0%) | 4,000 |
| 21 Sep 2005 | JPY | 750 | 750 | 740 | 740 | 740 | -10 (-1.33%) | 16,000 |
| 20 Sep 2005 | JPY | 740 | 751 | 740 | 750 | 750 | +2 (+0.27%) | 54,000 |
| 19 Sep 2005 | JPY | 748 | 748 | 748 | 748 | 748 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 741 | 748 | 740 | 748 | 748 | +8 (+1.08%) | 20,000 |
| 15 Sep 2005 | JPY | 745 | 748 | 740 | 740 | 740 | -5 (-0.67%) | 7,000 |
| 14 Sep 2005 | JPY | 740 | 745 | 740 | 745 | 745 | 0.0 (0.0%) | 5,000 |
| 13 Sep 2005 | JPY | 747 | 749 | 745 | 745 | 745 | +5 (+0.68%) | 29,000 |
| 12 Sep 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 21,000 |
| 9 Sep 2005 | JPY | 742 | 742 | 739 | 740 | 740 | 0.0 (0.0%) | 7,000 |
| 8 Sep 2005 | JPY | 730 | 740 | 730 | 740 | 740 | +6 (+0.82%) | 24,000 |
| 7 Sep 2005 | JPY | 730 | 734 | 727 | 734 | 734 | +5 (+0.69%) | 33,000 |
| 6 Sep 2005 | JPY | 725 | 733 | 725 | 729 | 729 | -1 (-0.14%) | 17,000 |
