| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 300 | 300 | 286.875 | 288.125 | 288.125 | -15 (-4.95%) | 160,000 |
| 28 Sep 2005 | JPY | 290 | 306.875 | 287.5 | 303.125 | 303.125 | +15.625 (+5.43%) | 160,000 |
| 27 Sep 2005 | JPY | 313.125 | 313.75 | 281.25 | 287.5 | 287.5 | -33.125 (-10.33%) | 480,000 |
| 26 Sep 2005 | JPY | 327.5 | 331.25 | 315.625 | 320.625 | 320.625 | -19.375 (-5.70%) | 320,000 |
| 23 Sep 2005 | JPY | 340 | 340 | 340 | 340 | 340 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 327.5 | 342.5 | 325.625 | 340 | 340 | +11.25 (+3.42%) | 160,000 |
| 21 Sep 2005 | JPY | 331.875 | 351.875 | 328.75 | 328.75 | 328.75 | +2.5 (+0.77%) | 480,000 |
| 20 Sep 2005 | JPY | 343.75 | 343.75 | 323.125 | 326.25 | 326.25 | -23.125 (-6.62%) | 640,000 |
| 19 Sep 2005 | JPY | 349.375 | 349.375 | 349.375 | 349.375 | 349.375 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 362.5 | 362.5 | 348.75 | 349.375 | 349.375 | -22.5 (-6.05%) | 320,000 |
| 15 Sep 2005 | JPY | 379.375 | 383.75 | 370 | 371.875 | 371.875 | -11.25 (-2.94%) | 320,000 |
| 14 Sep 2005 | JPY | 364.375 | 386.25 | 353.125 | 383.125 | 383.125 | +19.375 (+5.33%) | 480,000 |
| 13 Sep 2005 | JPY | 376.25 | 383.125 | 363.125 | 363.75 | 363.75 | -11.25 (-3%) | 160,000 |
| 12 Sep 2005 | JPY | 387.5 | 395 | 371.875 | 375 | 375 | -6.25 (-1.64%) | 480,000 |
| 9 Sep 2005 | JPY | 406.25 | 411.25 | 378.125 | 381.25 | 381.25 | -23.125 (-5.72%) | 640,000 |
| 8 Sep 2005 | JPY | 381.875 | 405 | 356.875 | 404.375 | 404.375 | +20 (+5.20%) | 1,280,000 |
| 7 Sep 2005 | JPY | 423.75 | 436.25 | 374.375 | 384.375 | 384.375 | -33.125 (-7.93%) | 1,920,000 |
| 6 Sep 2005 | JPY | 415 | 450 | 400 | 417.5 | 417.5 | +13.125 (+3.25%) | 1,920,000 |
| 5 Sep 2005 | JPY | 343.75 | 404.375 | 343.75 | 404.375 | 404.375 | +62.5 (+18.28%) | 1,760,000 |
| 2 Sep 2005 | JPY | 335 | 349.375 | 325.625 | 341.875 | 341.875 | +8.75 (+2.63%) | 640,000 |
| 1 Sep 2005 | JPY | 325 | 352.5 | 312.5 | 333.125 | 333.125 | 0.0 (0.0%) | 960,000 |
| 31 Aug 2005 | JPY | 355.625 | 355.625 | 325 | 333.125 | 333.125 | +3.75 (+1.14%) | 1,280,000 |
| 30 Aug 2005 | JPY | 306.25 | 329.375 | 304.375 | 329.375 | 329.375 | +31.25 (+10.48%) | 2,240,000 |
| 29 Aug 2005 | JPY | 287.5 | 298.125 | 285.625 | 298.125 | 298.125 | +31.25 (+11.71%) | 320,000 |
| 26 Aug 2005 | JPY | 262.5 | 267.5 | 258.75 | 266.875 | 266.875 | +4.375 (+1.67%) | 320,000 |
| 25 Aug 2005 | JPY | 249.375 | 265.625 | 249.375 | 262.5 | 262.5 | +18.75 (+7.69%) | 800,000 |
| 24 Aug 2005 | JPY | 240 | 243.75 | 234.375 | 243.75 | 243.75 | +5 (+2.09%) | 148,800 |
| 23 Aug 2005 | JPY | 240 | 240 | 235 | 238.75 | 238.75 | 0.0 (0.0%) | 110,400 |
| 22 Aug 2005 | JPY | 233.75 | 239.375 | 233.75 | 238.75 | 238.75 | +5 (+2.14%) | 99,200 |
| 19 Aug 2005 | JPY | 234.375 | 235 | 232.5 | 233.75 | 233.75 | -2.5 (-1.06%) | 105,600 |
