| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | JPY | 1,096 | 1,102 | 1,016 | 1,056 | 1,056 | -32 (-2.94%) | 1,194,000 |
| 31 Oct 2005 | JPY | 1,078 | 1,092 | 1,070 | 1,088 | 1,088 | +24 (+2.26%) | 1,255,500 |
| 28 Oct 2005 | JPY | 1,024 | 1,086 | 1,024 | 1,064 | 1,064 | +42 (+4.11%) | 1,291,000 |
| 27 Oct 2005 | JPY | 1,016 | 1,026 | 1,010 | 1,022 | 1,022 | +8 (+0.79%) | 323,500 |
| 26 Oct 2005 | JPY | 1,020 | 1,024 | 1,008 | 1,014 | 1,014 | -2 (-0.20%) | 573,000 |
| 25 Oct 2005 | JPY | 992 | 1,020 | 990 | 1,016 | 1,016 | +18 (+1.80%) | 524,500 |
| 24 Oct 2005 | JPY | 1,008 | 1,008 | 986 | 998 | 998 | -6 (-0.60%) | 506,000 |
| 21 Oct 2005 | JPY | 964 | 1,010 | 956 | 1,004 | 1,004 | +40 (+4.15%) | 1,454,000 |
| 20 Oct 2005 | JPY | 960 | 976 | 958 | 964 | 964 | +12 (+1.26%) | 783,500 |
| 19 Oct 2005 | JPY | 954 | 958 | 942 | 952 | 952 | 0.0 (0.0%) | 659,000 |
| 18 Oct 2005 | JPY | 954 | 960 | 948 | 952 | 952 | +18 (+1.93%) | 830,000 |
| 17 Oct 2005 | JPY | 934 | 938 | 928 | 934 | 934 | +6 (+0.65%) | 580,000 |
| 14 Oct 2005 | JPY | 918 | 928 | 910 | 928 | 928 | +20 (+2.20%) | 959,500 |
| 13 Oct 2005 | JPY | 904 | 912 | 898 | 908 | 908 | +2 (+0.22%) | 627,500 |
| 12 Oct 2005 | JPY | 914 | 918 | 906 | 906 | 906 | -18 (-1.95%) | 843,000 |
| 11 Oct 2005 | JPY | 918 | 928 | 898 | 924 | 924 | +14 (+1.54%) | 701,000 |
| 7 Oct 2005 | JPY | 918 | 928 | 904 | 910 | 910 | -20 (-2.15%) | 500,500 |
| 6 Oct 2005 | JPY | 954 | 954 | 924 | 930 | 930 | -20 (-2.11%) | 850,500 |
| 5 Oct 2005 | JPY | 946 | 960 | 926 | 950 | 950 | +14 (+1.50%) | 843,500 |
| 4 Oct 2005 | JPY | 930 | 936 | 928 | 936 | 936 | +10 (+1.08%) | 418,000 |
| 3 Oct 2005 | JPY | 942 | 946 | 924 | 926 | 926 | -6 (-0.64%) | 550,500 |
| 30 Sep 2005 | JPY | 938 | 956 | 932 | 932 | 932 | +2 (+0.22%) | 650,000 |
| 29 Sep 2005 | JPY | 938 | 940 | 926 | 930 | 930 | 0.0 (0.0%) | 716,000 |
| 28 Sep 2005 | JPY | 940 | 946 | 930 | 930 | 930 | -10 (-1.06%) | 549,000 |
| 27 Sep 2005 | JPY | 960 | 964 | 932 | 940 | 940 | -20 (-2.08%) | 552,500 |
| 26 Sep 2005 | JPY | 966 | 978 | 948 | 960 | 960 | -2 (-0.21%) | 587,000 |
| 22 Sep 2005 | JPY | 940 | 962 | 940 | 962 | 962 | +10 (+1.05%) | 356,000 |
| 21 Sep 2005 | JPY | 940 | 956 | 936 | 952 | 952 | +16 (+1.71%) | 499,000 |
| 20 Sep 2005 | JPY | 922 | 938 | 922 | 936 | 936 | +6 (+0.65%) | 311,500 |
| 16 Sep 2005 | JPY | 924 | 930 | 920 | 930 | 930 | -2 (-0.21%) | 311,000 |
