| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 610 | 617.5 | 608.5 | 612.5 | 612.5 | +3.5 (+0.57%) | 8,000 |
| 28 Sep 2005 | JPY | 613 | 621.5 | 608.5 | 609 | 609 | -6 (-0.98%) | 8,400 |
| 27 Sep 2005 | JPY | 616 | 626 | 611 | 615 | 615 | -11 (-1.76%) | 8,800 |
| 26 Sep 2005 | JPY | 629.5 | 629.5 | 613 | 626 | 626 | -1.5 (-0.24%) | 2,000 |
| 23 Sep 2005 | JPY | 627.5 | 627.5 | 627.5 | 627.5 | 627.5 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 611 | 627.5 | 610 | 627.5 | 627.5 | +10 (+1.62%) | 4,000 |
| 21 Sep 2005 | JPY | 625 | 625 | 617.5 | 617.5 | 617.5 | -9.5 (-1.52%) | 5,200 |
| 20 Sep 2005 | JPY | 645.5 | 645.5 | 626 | 627 | 627 | -8.5 (-1.34%) | 4,600 |
| 19 Sep 2005 | JPY | 635.5 | 635.5 | 635.5 | 635.5 | 635.5 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 635 | 638.5 | 620 | 635.5 | 635.5 | -4.5 (-0.70%) | 6,400 |
| 15 Sep 2005 | JPY | 640.5 | 640.5 | 635.5 | 640 | 640 | -10.5 (-1.61%) | 5,200 |
| 14 Sep 2005 | JPY | 660 | 662 | 650.5 | 650.5 | 650.5 | -12 (-1.81%) | 3,600 |
| 13 Sep 2005 | JPY | 655 | 667.5 | 655 | 662.5 | 662.5 | +7.5 (+1.15%) | 15,000 |
| 12 Sep 2005 | JPY | 657.5 | 667.5 | 653 | 655 | 655 | -2.5 (-0.38%) | 6,800 |
| 9 Sep 2005 | JPY | 665 | 669.5 | 657 | 657.5 | 657.5 | -2 (-0.30%) | 11,000 |
| 8 Sep 2005 | JPY | 660 | 670 | 658 | 659.5 | 659.5 | +16.5 (+2.57%) | 12,400 |
| 7 Sep 2005 | JPY | 640 | 645 | 625 | 643 | 643 | +5.5 (+0.86%) | 8,400 |
| 6 Sep 2005 | JPY | 637.5 | 637.5 | 635 | 637.5 | 637.5 | 0.0 (0.0%) | 3,600 |
| 5 Sep 2005 | JPY | 640 | 640 | 625 | 637.5 | 637.5 | +9 (+1.43%) | 5,200 |
| 2 Sep 2005 | JPY | 643 | 643 | 617 | 628.5 | 628.5 | -6.5 (-1.02%) | 17,600 |
| 1 Sep 2005 | JPY | 631.5 | 669 | 628.5 | 635 | 635 | +11 (+1.76%) | 47,400 |
| 31 Aug 2005 | JPY | 634 | 634 | 624 | 624 | 624 | +6.5 (+1.05%) | 3,600 |
| 30 Aug 2005 | JPY | 613.5 | 617.5 | 609 | 617.5 | 617.5 | +4 (+0.65%) | 2,200 |
| 29 Aug 2005 | JPY | 609 | 615 | 608.5 | 613.5 | 613.5 | +5 (+0.82%) | 2,200 |
| 26 Aug 2005 | JPY | 617 | 617 | 608.5 | 608.5 | 608.5 | -9 (-1.46%) | 4,600 |
| 25 Aug 2005 | JPY | 629 | 629 | 608 | 617.5 | 617.5 | -1.5 (-0.24%) | 8,800 |
| 24 Aug 2005 | JPY | 610 | 619 | 608 | 619 | 619 | +3 (+0.49%) | 1,800 |
| 23 Aug 2005 | JPY | 618 | 618 | 606 | 616 | 616 | +5.5 (+0.90%) | 2,800 |
| 22 Aug 2005 | JPY | 614 | 619 | 610.5 | 610.5 | 610.5 | +2.5 (+0.41%) | 6,600 |
| 19 Aug 2005 | JPY | 605 | 609.5 | 605 | 608 | 608 | +0.5 (+0.08%) | 2,200 |
