| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | JPY | 589 | 592 | 589 | 592 | 592 | +2 (+0.34%) | 19,600 |
| 11 Nov 2005 | JPY | 590 | 591 | 588 | 590 | 590 | 0.0 (0.0%) | 5,000 |
| 10 Nov 2005 | JPY | 589 | 591 | 588 | 590 | 590 | 0.0 (0.0%) | 20,500 |
| 9 Nov 2005 | JPY | 590 | 590 | 587 | 590 | 590 | 0.0 (0.0%) | 18,000 |
| 8 Nov 2005 | JPY | 590 | 592 | 589 | 590 | 590 | 0.0 (0.0%) | 8,200 |
| 7 Nov 2005 | JPY | 593 | 594 | 589 | 590 | 590 | -4 (-0.67%) | 12,900 |
| 4 Nov 2005 | JPY | 594 | 595 | 589 | 594 | 594 | -1 (-0.17%) | 8,900 |
| 3 Nov 2005 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 594 | 595 | 593 | 595 | 595 | +1 (+0.17%) | 19,300 |
| 1 Nov 2005 | JPY | 593 | 596 | 593 | 594 | 594 | +4 (+0.68%) | 12,600 |
| 31 Oct 2005 | JPY | 581 | 593 | 581 | 590 | 590 | +10 (+1.72%) | 30,100 |
| 28 Oct 2005 | JPY | 580 | 581 | 578 | 580 | 580 | +5 (+0.87%) | 4,700 |
| 27 Oct 2005 | JPY | 568 | 576 | 568 | 575 | 575 | +9 (+1.59%) | 12,600 |
| 26 Oct 2005 | JPY | 564 | 567 | 563 | 566 | 566 | +3 (+0.53%) | 9,100 |
| 25 Oct 2005 | JPY | 560 | 564 | 558 | 563 | 563 | +6 (+1.08%) | 5,400 |
| 24 Oct 2005 | JPY | 552 | 558 | 552 | 557 | 557 | +6 (+1.09%) | 7,800 |
| 21 Oct 2005 | JPY | 559 | 564 | 550 | 551 | 551 | -5 (-0.90%) | 56,800 |
| 20 Oct 2005 | JPY | 554 | 576 | 551 | 556 | 556 | +2 (+0.36%) | 20,600 |
| 19 Oct 2005 | JPY | 551 | 554 | 549 | 554 | 554 | +2 (+0.36%) | 16,200 |
| 18 Oct 2005 | JPY | 553 | 554 | 551 | 552 | 552 | +1 (+0.18%) | 1,000 |
| 17 Oct 2005 | JPY | 550 | 551 | 550 | 551 | 551 | +1 (+0.18%) | 6,400 |
| 14 Oct 2005 | JPY | 550 | 551 | 549 | 550 | 550 | -1 (-0.18%) | 4,200 |
| 13 Oct 2005 | JPY | 554 | 554 | 551 | 551 | 551 | 0.0 (0.0%) | 4,700 |
| 12 Oct 2005 | JPY | 551 | 551 | 545 | 551 | 551 | +5 (+0.92%) | 21,700 |
| 11 Oct 2005 | JPY | 545 | 551 | 535 | 546 | 546 | +1 (+0.18%) | 10,000 |
| 10 Oct 2005 | JPY | 545 | 545 | 545 | 545 | 545 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 545 | 551 | 545 | 545 | 545 | -6 (-1.09%) | 0 |
| 6 Oct 2005 | JPY | 553 | 554 | 548 | 551 | 551 | -4 (-0.72%) | 8,000 |
| 5 Oct 2005 | JPY | 550 | 555 | 550 | 555 | 555 | +4 (+0.73%) | 31,500 |
| 4 Oct 2005 | JPY | 559 | 560 | 551 | 551 | 551 | -9 (-1.61%) | 5,900 |
