| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 610 | 622 | 609 | 617 | 617 | +10 (+1.65%) | 5,675,000 |
| 28 Sep 2005 | JPY | 597 | 608 | 596 | 607 | 607 | +20 (+3.41%) | 6,162,000 |
| 27 Sep 2005 | JPY | 593 | 593 | 585 | 587 | 587 | -6 (-1.01%) | 2,292,000 |
| 26 Sep 2005 | JPY | 592 | 597 | 586 | 593 | 593 | +5 (+0.85%) | 4,770,000 |
| 22 Sep 2005 | JPY | 588 | 599 | 583 | 588 | 588 | +1 (+0.17%) | 5,016,000 |
| 21 Sep 2005 | JPY | 578 | 590 | 573 | 587 | 587 | +9 (+1.56%) | 5,876,000 |
| 20 Sep 2005 | JPY | 579 | 583 | 573 | 578 | 578 | +5 (+0.87%) | 7,176,000 |
| 16 Sep 2005 | JPY | 560 | 577 | 560 | 573 | 573 | +18 (+3.24%) | 11,070,000 |
| 15 Sep 2005 | JPY | 546 | 556 | 545 | 555 | 555 | +6 (+1.09%) | 4,012,000 |
| 14 Sep 2005 | JPY | 550 | 550 | 546 | 549 | 549 | -1 (-0.18%) | 2,344,000 |
| 13 Sep 2005 | JPY | 550 | 552 | 548 | 550 | 550 | +1 (+0.18%) | 4,593,000 |
| 12 Sep 2005 | JPY | 545 | 549 | 541 | 549 | 549 | +12 (+2.23%) | 7,895,000 |
| 9 Sep 2005 | JPY | 531 | 538 | 528 | 537 | 537 | +9 (+1.70%) | 10,714,000 |
| 8 Sep 2005 | JPY | 524 | 528 | 522 | 528 | 528 | +6 (+1.15%) | 4,427,000 |
| 7 Sep 2005 | JPY | 529 | 531 | 521 | 522 | 522 | -5 (-0.95%) | 3,846,000 |
| 6 Sep 2005 | JPY | 527 | 532 | 525 | 527 | 527 | +7 (+1.35%) | 8,554,000 |
| 5 Sep 2005 | JPY | 516 | 524 | 514 | 520 | 520 | +2 (+0.39%) | 4,550,000 |
| 2 Sep 2005 | JPY | 520 | 520 | 516 | 518 | 518 | +1 (+0.19%) | 1,930,000 |
| 1 Sep 2005 | JPY | 518 | 521 | 517 | 517 | 517 | 0.0 (0.0%) | 2,349,000 |
| 31 Aug 2005 | JPY | 511 | 517 | 509 | 517 | 517 | +6 (+1.17%) | 3,481,000 |
| 30 Aug 2005 | JPY | 512 | 514 | 509 | 511 | 511 | +1 (+0.20%) | 3,000,000 |
| 29 Aug 2005 | JPY | 517 | 517 | 507 | 510 | 510 | -7 (-1.35%) | 3,194,000 |
| 26 Aug 2005 | JPY | 516 | 517 | 515 | 517 | 517 | +1 (+0.19%) | 2,004,000 |
| 25 Aug 2005 | JPY | 520 | 521 | 515 | 516 | 516 | -6 (-1.15%) | 2,712,000 |
| 24 Aug 2005 | JPY | 524 | 529 | 521 | 522 | 522 | -6 (-1.14%) | 3,170,000 |
| 23 Aug 2005 | JPY | 532 | 532 | 526 | 528 | 528 | -4 (-0.75%) | 3,206,000 |
| 22 Aug 2005 | JPY | 524 | 533 | 523 | 532 | 532 | +12 (+2.31%) | 2,745,000 |
| 19 Aug 2005 | JPY | 521 | 523 | 518 | 520 | 520 | -2 (-0.38%) | 1,803,000 |
| 18 Aug 2005 | JPY | 528 | 528 | 518 | 522 | 522 | -4 (-0.76%) | 2,583,000 |
| 17 Aug 2005 | JPY | 527 | 528 | 524 | 526 | 526 | -1 (-0.19%) | 4,347,000 |
