| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 905 | 916 | 905 | 908 | 908 | -13 (-1.41%) | 92,000 |
| 6 Oct 2005 | JPY | 910 | 927 | 906 | 921 | 921 | +6 (+0.66%) | 139,000 |
| 5 Oct 2005 | JPY | 924 | 926 | 911 | 915 | 915 | -25 (-2.66%) | 107,000 |
| 4 Oct 2005 | JPY | 916 | 940 | 916 | 940 | 940 | +25 (+2.73%) | 242,000 |
| 3 Oct 2005 | JPY | 905 | 915 | 882 | 915 | 915 | +8 (+0.88%) | 194,000 |
| 30 Sep 2005 | JPY | 908 | 915 | 902 | 907 | 907 | -8 (-0.87%) | 118,000 |
| 29 Sep 2005 | JPY | 915 | 915 | 908 | 915 | 915 | -1 (-0.11%) | 104,000 |
| 28 Sep 2005 | JPY | 915 | 919 | 911 | 916 | 916 | -9 (-0.97%) | 89,000 |
| 27 Sep 2005 | JPY | 921 | 929 | 916 | 925 | 925 | -24 (-2.53%) | 218,000 |
| 26 Sep 2005 | JPY | 943 | 950 | 943 | 949 | 949 | +8 (+0.85%) | 375,000 |
| 23 Sep 2005 | JPY | 941 | 941 | 941 | 941 | 941 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 931 | 941 | 930 | 941 | 941 | +10 (+1.07%) | 241,000 |
| 21 Sep 2005 | JPY | 916 | 933 | 914 | 931 | 931 | +17 (+1.86%) | 226,000 |
| 20 Sep 2005 | JPY | 914 | 915 | 909 | 914 | 914 | +5 (+0.55%) | 145,000 |
| 19 Sep 2005 | JPY | 909 | 909 | 909 | 909 | 909 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 912 | 912 | 907 | 909 | 909 | -3 (-0.33%) | 113,000 |
| 15 Sep 2005 | JPY | 898 | 915 | 894 | 912 | 912 | +18 (+2.01%) | 496,000 |
| 14 Sep 2005 | JPY | 887 | 894 | 887 | 894 | 894 | +8 (+0.90%) | 77,000 |
| 13 Sep 2005 | JPY | 887 | 894 | 886 | 886 | 886 | 0.0 (0.0%) | 179,000 |
| 12 Sep 2005 | JPY | 894 | 894 | 883 | 886 | 886 | +6 (+0.68%) | 126,000 |
| 9 Sep 2005 | JPY | 869 | 882 | 866 | 880 | 880 | +12 (+1.38%) | 228,000 |
| 8 Sep 2005 | JPY | 880 | 880 | 868 | 868 | 868 | -12 (-1.36%) | 314,000 |
| 7 Sep 2005 | JPY | 889 | 889 | 875 | 880 | 880 | -5 (-0.56%) | 158,000 |
| 6 Sep 2005 | JPY | 885 | 890 | 883 | 885 | 885 | -4 (-0.45%) | 125,000 |
| 5 Sep 2005 | JPY | 898 | 898 | 884 | 889 | 889 | -10 (-1.11%) | 119,000 |
| 2 Sep 2005 | JPY | 897 | 904 | 896 | 899 | 899 | +5 (+0.56%) | 198,000 |
| 1 Sep 2005 | JPY | 893 | 898 | 893 | 894 | 894 | +2 (+0.22%) | 52,000 |
| 31 Aug 2005 | JPY | 895 | 896 | 891 | 892 | 892 | -4 (-0.45%) | 37,000 |
| 30 Aug 2005 | JPY | 891 | 897 | 891 | 896 | 896 | +9 (+1.01%) | 77,000 |
| 29 Aug 2005 | JPY | 899 | 899 | 887 | 887 | 887 | -8 (-0.89%) | 121,000 |
