| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | JPY | 1,995 | 1,995 | 1,965 | 1,970 | 1,970 | -27.5 (-1.38%) | 48,000 |
| 9 Nov 2005 | JPY | 1,995 | 2,015 | 1,992.5 | 1,997.5 | 1,997.5 | +2.5 (+0.13%) | 25,800 |
| 8 Nov 2005 | JPY | 1,990 | 2,000 | 1,987.5 | 1,995 | 1,995 | +5 (+0.25%) | 20,000 |
| 7 Nov 2005 | JPY | 2,020 | 2,027.5 | 1,982.5 | 1,990 | 1,990 | -10 (-0.50%) | 25,800 |
| 4 Nov 2005 | JPY | 2,022.5 | 2,022.5 | 1,980 | 2,000 | 2,000 | -25 (-1.23%) | 30,000 |
| 3 Nov 2005 | JPY | 2,025 | 2,025 | 2,025 | 2,025 | 2,025 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 2,030 | 2,075 | 2,017.5 | 2,025 | 2,025 | -27.5 (-1.34%) | 15,600 |
| 1 Nov 2005 | JPY | 2,075 | 2,075 | 2,052.5 | 2,052.5 | 2,052.5 | -12.5 (-0.61%) | 5,400 |
| 31 Oct 2005 | JPY | 2,070 | 2,075 | 2,050 | 2,065 | 2,065 | -2.5 (-0.12%) | 13,000 |
| 28 Oct 2005 | JPY | 2,022.5 | 2,067.5 | 2,010 | 2,067.5 | 2,067.5 | +37.5 (+1.85%) | 42,000 |
| 27 Oct 2005 | JPY | 2,027.5 | 2,045 | 2,020 | 2,030 | 2,030 | +7.5 (+0.37%) | 17,600 |
| 26 Oct 2005 | JPY | 2,025 | 2,042.5 | 2,002.5 | 2,022.5 | 2,022.5 | -5 (-0.25%) | 11,400 |
| 25 Oct 2005 | JPY | 2,025 | 2,027.5 | 1,987.5 | 2,027.5 | 2,027.5 | +40 (+2.01%) | 19,200 |
| 24 Oct 2005 | JPY | 2,022.5 | 2,022.5 | 1,977.5 | 1,987.5 | 1,987.5 | -32.5 (-1.61%) | 12,800 |
| 21 Oct 2005 | JPY | 2,052.5 | 2,052.5 | 1,995 | 2,020 | 2,020 | -32.5 (-1.58%) | 22,000 |
| 20 Oct 2005 | JPY | 2,050 | 2,052.5 | 2,025 | 2,052.5 | 2,052.5 | +12.5 (+0.61%) | 19,600 |
| 19 Oct 2005 | JPY | 2,002.5 | 2,040 | 1,992.5 | 2,040 | 2,040 | +40 (+2%) | 36,000 |
| 18 Oct 2005 | JPY | 2,002.5 | 2,002.5 | 1,970 | 2,000 | 2,000 | 0.0 (0.0%) | 24,000 |
| 17 Oct 2005 | JPY | 1,992.5 | 2,027.5 | 1,985 | 2,000 | 2,000 | +10 (+0.50%) | 18,000 |
| 14 Oct 2005 | JPY | 2,032.5 | 2,047.5 | 1,980 | 1,990 | 1,990 | -60 (-2.93%) | 26,000 |
| 13 Oct 2005 | JPY | 2,040 | 2,057.5 | 2,025 | 2,050 | 2,050 | -10 (-0.49%) | 10,000 |
| 12 Oct 2005 | JPY | 2,062.5 | 2,075 | 2,040 | 2,060 | 2,060 | 0.0 (0.0%) | 46,000 |
| 11 Oct 2005 | JPY | 2,050 | 2,072.5 | 2,037.5 | 2,060 | 2,060 | +2.5 (+0.12%) | 26,000 |
| 10 Oct 2005 | JPY | 2,057.5 | 2,057.5 | 2,057.5 | 2,057.5 | 2,057.5 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 2,050 | 2,072.5 | 2,040 | 2,057.5 | 2,057.5 | +7.5 (+0.37%) | 27,800 |
| 6 Oct 2005 | JPY | 2,045 | 2,062.5 | 2,040 | 2,050 | 2,050 | -10 (-0.49%) | 60,000 |
| 5 Oct 2005 | JPY | 2,102.5 | 2,107.5 | 2,060 | 2,060 | 2,060 | -40 (-1.90%) | 46,000 |
| 4 Oct 2005 | JPY | 2,095 | 2,122.5 | 2,092.5 | 2,100 | 2,100 | +7.5 (+0.36%) | 82,000 |
| 3 Oct 2005 | JPY | 2,122.5 | 2,125 | 2,060 | 2,092.5 | 2,092.5 | -17.5 (-0.83%) | 52,000 |
| 30 Sep 2005 | JPY | 2,100 | 2,110 | 2,050 | 2,110 | 2,110 | +10 (+0.48%) | 242,000 |
