| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 557 | 557 | 555 | 556 | 556 | -1 (-0.18%) | 20,700 |
| 6 Oct 2005 | JPY | 560 | 560 | 557 | 557 | 557 | -2 (-0.36%) | 14,800 |
| 5 Oct 2005 | JPY | 560 | 563 | 557 | 559 | 559 | -4 (-0.71%) | 52,000 |
| 4 Oct 2005 | JPY | 559 | 563 | 557 | 563 | 563 | +6 (+1.08%) | 34,500 |
| 3 Oct 2005 | JPY | 556 | 558 | 555 | 557 | 557 | 0.0 (0.0%) | 20,100 |
| 30 Sep 2005 | JPY | 556 | 559 | 555 | 557 | 557 | -1 (-0.18%) | 20,200 |
| 29 Sep 2005 | JPY | 560 | 562 | 550 | 558 | 558 | -5 (-0.89%) | 38,100 |
| 28 Sep 2005 | JPY | 564 | 567 | 563 | 563 | 563 | -5 (-0.88%) | 29,700 |
| 27 Sep 2005 | JPY | 571 | 572 | 561 | 568 | 568 | -3 (-0.53%) | 46,600 |
| 26 Sep 2005 | JPY | 572 | 573 | 569 | 571 | 571 | -1 (-0.17%) | 64,500 |
| 23 Sep 2005 | JPY | 572 | 572 | 572 | 572 | 572 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 570 | 573 | 567 | 572 | 572 | +1 (+0.18%) | 34,100 |
| 21 Sep 2005 | JPY | 571 | 572 | 568 | 571 | 571 | +2 (+0.35%) | 40,600 |
| 20 Sep 2005 | JPY | 571 | 573 | 569 | 569 | 569 | 0.0 (0.0%) | 48,200 |
| 19 Sep 2005 | JPY | 569 | 569 | 569 | 569 | 569 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 566 | 572 | 566 | 569 | 569 | +1 (+0.18%) | 37,700 |
| 15 Sep 2005 | JPY | 574 | 574 | 565 | 568 | 568 | -11 (-1.90%) | 36,200 |
| 14 Sep 2005 | JPY | 567 | 579 | 564 | 579 | 579 | -5 (-0.86%) | 54,500 |
| 13 Sep 2005 | JPY | 581 | 584 | 580 | 584 | 584 | +5 (+0.86%) | 48,900 |
| 12 Sep 2005 | JPY | 575 | 580 | 574 | 579 | 579 | +8 (+1.40%) | 84,400 |
| 9 Sep 2005 | JPY | 564 | 576 | 564 | 571 | 571 | +6 (+1.06%) | 75,700 |
| 8 Sep 2005 | JPY | 565 | 567 | 564 | 565 | 565 | -3 (-0.53%) | 22,900 |
| 7 Sep 2005 | JPY | 566 | 568 | 563 | 568 | 568 | +3 (+0.53%) | 22,000 |
| 6 Sep 2005 | JPY | 565 | 566 | 563 | 565 | 565 | +3 (+0.53%) | 48,700 |
| 5 Sep 2005 | JPY | 561 | 564 | 560 | 562 | 562 | +2 (+0.36%) | 34,300 |
| 2 Sep 2005 | JPY | 559 | 560 | 555 | 560 | 560 | +3 (+0.54%) | 48,100 |
| 1 Sep 2005 | JPY | 556 | 559 | 555 | 557 | 557 | 0.0 (0.0%) | 17,800 |
| 31 Aug 2005 | JPY | 557 | 559 | 554 | 557 | 557 | 0.0 (0.0%) | 24,500 |
| 30 Aug 2005 | JPY | 555 | 558 | 553 | 557 | 557 | +4 (+0.72%) | 17,000 |
| 29 Aug 2005 | JPY | 556 | 556 | 552 | 553 | 553 | +2 (+0.36%) | 11,600 |
