| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 560 | 560 | 559 | 560 | 560 | 0.0 (0.0%) | 10,100 |
| 30 Sep 2005 | JPY | 565 | 565 | 559 | 560 | 560 | -5 (-0.88%) | 24,000 |
| 29 Sep 2005 | JPY | 555 | 566 | 553 | 565 | 565 | +12 (+2.17%) | 10,900 |
| 28 Sep 2005 | JPY | 550 | 557 | 549 | 553 | 553 | +2 (+0.36%) | 11,500 |
| 27 Sep 2005 | JPY | 551 | 552 | 548 | 551 | 551 | 0.0 (0.0%) | 30,400 |
| 26 Sep 2005 | JPY | 546 | 552 | 546 | 551 | 551 | +3 (+0.55%) | 20,500 |
| 23 Sep 2005 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 541 | 550 | 540 | 548 | 548 | +7 (+1.29%) | 7,300 |
| 21 Sep 2005 | JPY | 536 | 541 | 536 | 541 | 541 | +6 (+1.12%) | 17,500 |
| 20 Sep 2005 | JPY | 528 | 538 | 528 | 535 | 535 | +7 (+1.33%) | 36,800 |
| 19 Sep 2005 | JPY | 528 | 528 | 528 | 528 | 528 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 529 | 530 | 528 | 528 | 528 | -1 (-0.19%) | 10,300 |
| 15 Sep 2005 | JPY | 530 | 540 | 526 | 529 | 529 | -6 (-1.12%) | 17,600 |
| 14 Sep 2005 | JPY | 540 | 541 | 534 | 535 | 535 | -1 (-0.19%) | 23,400 |
| 13 Sep 2005 | JPY | 525 | 550 | 525 | 536 | 536 | +11 (+2.10%) | 86,700 |
| 12 Sep 2005 | JPY | 525 | 526 | 516 | 525 | 525 | -3 (-0.57%) | 12,900 |
| 9 Sep 2005 | JPY | 528 | 529 | 528 | 528 | 528 | 0.0 (0.0%) | 10,300 |
| 8 Sep 2005 | JPY | 523 | 528 | 523 | 528 | 528 | +5 (+0.96%) | 9,400 |
| 7 Sep 2005 | JPY | 523 | 525 | 520 | 523 | 523 | -1 (-0.19%) | 13,200 |
| 6 Sep 2005 | JPY | 510 | 525 | 510 | 524 | 524 | +4 (+0.77%) | 26,000 |
| 5 Sep 2005 | JPY | 520 | 525 | 520 | 520 | 520 | 0.0 (0.0%) | 26,600 |
| 2 Sep 2005 | JPY | 510 | 521 | 500 | 520 | 520 | +10 (+1.96%) | 20,600 |
| 1 Sep 2005 | JPY | 512 | 512 | 500 | 510 | 510 | +5 (+0.99%) | 16,600 |
| 31 Aug 2005 | JPY | 519 | 520 | 505 | 505 | 505 | -1 (-0.20%) | 9,800 |
| 30 Aug 2005 | JPY | 506 | 518 | 506 | 506 | 506 | -4 (-0.78%) | 0 |
| 29 Aug 2005 | JPY | 517 | 517 | 507 | 510 | 510 | -7 (-1.35%) | 1,500 |
| 26 Aug 2005 | JPY | 517 | 518 | 517 | 517 | 517 | 0.0 (0.0%) | 3,400 |
| 25 Aug 2005 | JPY | 510 | 517 | 500 | 517 | 517 | +7 (+1.37%) | 4,400 |
| 24 Aug 2005 | JPY | 526 | 528 | 506 | 510 | 510 | -18 (-3.41%) | 8,300 |
| 23 Aug 2005 | JPY | 528 | 529 | 528 | 528 | 528 | 0.0 (0.0%) | 3,400 |
