| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | JPY | 641.0256 | 652.2436 | 639.4231 | 646.3675 | 646.3675 | +5.876 (+0.92%) | 187,761 |
| 10 Nov 2005 | JPY | 641.0256 | 643.6966 | 634.0812 | 640.4915 | 640.4915 | +6.41 (+1.01%) | 138,715 |
| 9 Nov 2005 | JPY | 635.1496 | 643.6966 | 627.671 | 634.0812 | 634.0812 | -4.808 (-0.75%) | 147,326 |
| 8 Nov 2005 | JPY | 651.7094 | 665.0641 | 631.9445 | 638.8889 | 638.8889 | -10.684 (-1.64%) | 457,516 |
| 7 Nov 2005 | JPY | 641.0256 | 655.9829 | 641.0256 | 649.5726 | 649.5726 | +13.889 (+2.18%) | 423,072 |
| 4 Nov 2005 | JPY | 616.9872 | 635.6838 | 615.3846 | 635.6838 | 635.6838 | +25.641 (+4.20%) | 341,078 |
| 3 Nov 2005 | JPY | 610.0427 | 610.0427 | 610.0427 | 610.0427 | 610.0427 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 621.7949 | 621.7949 | 610.0427 | 610.0427 | 610.0427 | -9.615 (-1.55%) | 248,976 |
| 1 Nov 2005 | JPY | 614.3162 | 622.329 | 614.3162 | 619.6581 | 619.6581 | +8.013 (+1.31%) | 94,536 |
| 31 Oct 2005 | JPY | 608.9744 | 614.3162 | 606.8376 | 611.6453 | 611.6453 | +10.684 (+1.78%) | 199,555 |
| 28 Oct 2005 | JPY | 615.3846 | 616.453 | 600.4274 | 600.9616 | 600.9616 | -14.423 (-2.34%) | 301,204 |
| 27 Oct 2005 | JPY | 607.906 | 616.9872 | 606.3034 | 615.3846 | 615.3846 | +12.286 (+2.04%) | 141,710 |
| 26 Oct 2005 | JPY | 613.2479 | 613.2479 | 603.0983 | 603.0983 | 603.0983 | -4.808 (-0.79%) | 100,713 |
| 25 Oct 2005 | JPY | 601.4957 | 616.453 | 601.4957 | 607.906 | 607.906 | +4.808 (+0.80%) | 91,353 |
| 24 Oct 2005 | JPY | 620.1923 | 620.1923 | 602.5641 | 603.0983 | 603.0983 | -6.944 (-1.14%) | 75,628 |
| 21 Oct 2005 | JPY | 608.9744 | 616.453 | 603.6325 | 610.0427 | 610.0427 | +1.068 (+0.18%) | 95,846 |
| 20 Oct 2005 | JPY | 603.6325 | 620.7265 | 603.6325 | 608.9744 | 608.9744 | +7.479 (+1.24%) | 81,057 |
| 19 Oct 2005 | JPY | 615.9188 | 615.9188 | 597.2222 | 601.4957 | 601.4957 | -16.026 (-2.60%) | 181,958 |
| 18 Oct 2005 | JPY | 625 | 627.671 | 615.9188 | 617.5214 | 617.5214 | -9.615 (-1.53%) | 100,526 |
| 17 Oct 2005 | JPY | 633.547 | 639.9573 | 622.329 | 627.1368 | 627.1368 | -4.274 (-0.68%) | 110,635 |
| 14 Oct 2005 | JPY | 645.2991 | 645.2991 | 626.0684 | 631.4103 | 631.4103 | -10.149 (-1.58%) | 103,147 |
| 13 Oct 2005 | JPY | 641.0256 | 646.3675 | 639.4231 | 641.5598 | 641.5598 | -4.808 (-0.74%) | 76,564 |
| 12 Oct 2005 | JPY | 654.3804 | 654.3804 | 642.6282 | 646.3675 | 646.3675 | -1.603 (-0.25%) | 118,123 |
| 11 Oct 2005 | JPY | 669.8718 | 669.8718 | 638.8889 | 647.9701 | 647.9701 | -0.534 (-0.08%) | 151,444 |
| 10 Oct 2005 | JPY | 648.5043 | 648.5043 | 648.5043 | 648.5043 | 648.5043 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 635.1496 | 651.7094 | 633.0128 | 648.5043 | 648.5043 | +9.615 (+1.51%) | 107,078 |
| 6 Oct 2005 | JPY | 662.3932 | 662.3932 | 635.6838 | 638.8889 | 638.8889 | -24.038 (-3.63%) | 202,550 |
| 5 Oct 2005 | JPY | 647.4359 | 673.0769 | 642.094 | 662.9274 | 662.9274 | +18.697 (+2.90%) | 503,568 |
| 4 Oct 2005 | JPY | 641.0256 | 648.5043 | 638.3547 | 644.2308 | 644.2308 | +5.342 (+0.84%) | 154,440 |
| 3 Oct 2005 | JPY | 641.0256 | 641.0256 | 634.0812 | 638.8889 | 638.8889 | +0.534 (+0.08%) | 100,152 |
