| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | JPY | 920 | 932 | 920 | 932 | 932 | +10 (+1.08%) | 355,500 |
| 14 Sep 2005 | JPY | 928 | 934 | 922 | 922 | 922 | -10 (-1.07%) | 262,500 |
| 13 Sep 2005 | JPY | 936 | 936 | 928 | 932 | 932 | -2 (-0.21%) | 281,500 |
| 12 Sep 2005 | JPY | 942 | 944 | 922 | 934 | 934 | +6 (+0.65%) | 339,500 |
| 9 Sep 2005 | JPY | 914 | 928 | 906 | 928 | 928 | +22 (+2.43%) | 1,749,500 |
| 8 Sep 2005 | JPY | 912 | 912 | 902 | 906 | 906 | -4 (-0.44%) | 235,500 |
| 7 Sep 2005 | JPY | 914 | 918 | 908 | 910 | 910 | -2 (-0.22%) | 242,500 |
| 6 Sep 2005 | JPY | 914 | 916 | 910 | 912 | 912 | -4 (-0.44%) | 312,000 |
| 5 Sep 2005 | JPY | 920 | 920 | 910 | 916 | 916 | -2 (-0.22%) | 312,500 |
| 2 Sep 2005 | JPY | 926 | 926 | 914 | 918 | 918 | +4 (+0.44%) | 460,500 |
| 1 Sep 2005 | JPY | 900 | 932 | 898 | 914 | 914 | +14 (+1.56%) | 709,500 |
| 31 Aug 2005 | JPY | 904 | 904 | 898 | 900 | 900 | -4 (-0.44%) | 244,500 |
| 30 Aug 2005 | JPY | 902 | 906 | 896 | 904 | 904 | +10 (+1.12%) | 873,000 |
| 29 Aug 2005 | JPY | 880 | 894 | 878 | 894 | 894 | +16 (+1.82%) | 643,000 |
| 26 Aug 2005 | JPY | 876 | 878 | 870 | 878 | 878 | +12 (+1.39%) | 162,000 |
| 25 Aug 2005 | JPY | 870 | 884 | 866 | 866 | 866 | -14 (-1.59%) | 339,500 |
| 24 Aug 2005 | JPY | 872 | 888 | 864 | 880 | 880 | +16 (+1.85%) | 634,000 |
| 23 Aug 2005 | JPY | 872 | 882 | 864 | 864 | 864 | +8 (+0.93%) | 510,500 |
| 22 Aug 2005 | JPY | 854 | 862 | 852 | 856 | 856 | +4 (+0.47%) | 376,000 |
| 19 Aug 2005 | JPY | 848 | 852 | 846 | 852 | 852 | +2 (+0.24%) | 390,500 |
| 18 Aug 2005 | JPY | 852 | 864 | 850 | 850 | 850 | -6 (-0.70%) | 632,000 |
| 17 Aug 2005 | JPY | 862 | 868 | 856 | 856 | 856 | -6 (-0.70%) | 287,500 |
| 16 Aug 2005 | JPY | 872 | 874 | 862 | 862 | 862 | 0.0 (0.0%) | 330,500 |
| 15 Aug 2005 | JPY | 874 | 880 | 860 | 862 | 862 | -8 (-0.92%) | 373,500 |
| 12 Aug 2005 | JPY | 874 | 882 | 870 | 870 | 870 | -2 (-0.23%) | 531,000 |
| 11 Aug 2005 | JPY | 878 | 886 | 870 | 872 | 872 | 0.0 (0.0%) | 817,000 |
| 10 Aug 2005 | JPY | 870 | 888 | 868 | 872 | 872 | +8 (+0.93%) | 521,500 |
| 9 Aug 2005 | JPY | 866 | 876 | 860 | 864 | 864 | +8 (+0.93%) | 651,500 |
| 8 Aug 2005 | JPY | 862 | 862 | 852 | 856 | 856 | -8 (-0.93%) | 365,000 |
| 5 Aug 2005 | JPY | 876 | 876 | 860 | 864 | 864 | -12 (-1.37%) | 409,000 |
