| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 638.3547 | 645.8333 | 633.547 | 638.3547 | 638.3547 | -1.068 (-0.17%) | 146,952 |
| 29 Sep 2005 | JPY | 640.4915 | 640.4915 | 631.9445 | 639.4231 | 639.4231 | -3.739 (-0.58%) | 90,417 |
| 28 Sep 2005 | JPY | 641.5598 | 646.3675 | 632.4786 | 643.1624 | 643.1624 | -3.205 (-0.50%) | 145,454 |
| 27 Sep 2005 | JPY | 657.0513 | 657.0513 | 642.094 | 646.3675 | 646.3675 | -12.286 (-1.87%) | 132,163 |
| 26 Sep 2005 | JPY | 641.5598 | 658.6539 | 632.4786 | 658.6539 | 658.6539 | +17.628 (+2.75%) | 244,483 |
| 23 Sep 2005 | JPY | 641.0256 | 641.0256 | 641.0256 | 641.0256 | 641.0256 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 640.4915 | 642.6282 | 636.7521 | 641.0256 | 641.0256 | 0.0 (0.0%) | 204,984 |
| 21 Sep 2005 | JPY | 637.8205 | 642.094 | 629.2735 | 641.0256 | 641.0256 | +3.739 (+0.59%) | 266,760 |
| 20 Sep 2005 | JPY | 637.8205 | 637.8205 | 631.9445 | 637.2863 | 637.2863 | +4.274 (+0.68%) | 197,308 |
| 19 Sep 2005 | JPY | 633.0128 | 633.0128 | 633.0128 | 633.0128 | 633.0128 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 635.6838 | 637.8205 | 626.0684 | 633.0128 | 633.0128 | +11.752 (+1.89%) | 343,137 |
| 15 Sep 2005 | JPY | 611.6453 | 623.3975 | 608.9744 | 621.2607 | 621.2607 | +16.026 (+2.65%) | 234,187 |
| 14 Sep 2005 | JPY | 603.0983 | 606.3034 | 600.9616 | 605.2351 | 605.2351 | +6.41 (+1.07%) | 106,516 |
| 13 Sep 2005 | JPY | 596.1539 | 605.7692 | 596.1539 | 598.8248 | 598.8248 | +3.205 (+0.54%) | 171,475 |
| 12 Sep 2005 | JPY | 611.1111 | 614.3162 | 590.2778 | 595.6196 | 595.6196 | +12.286 (+2.11%) | 170,352 |
| 9 Sep 2005 | JPY | 587.6068 | 591.8804 | 574.7863 | 583.3333 | 583.3333 | -3.739 (-0.64%) | 280,800 |
| 8 Sep 2005 | JPY | 587.0726 | 594.5513 | 582.7991 | 587.0726 | 587.0726 | +3.205 (+0.55%) | 202,924 |
| 7 Sep 2005 | JPY | 602.5641 | 602.5641 | 582.265 | 583.8675 | 583.8675 | -10.15 (-1.71%) | 190,756 |
| 6 Sep 2005 | JPY | 614.3162 | 614.3162 | 594.0171 | 594.0171 | 594.0171 | -11.752 (-1.94%) | 189,072 |
| 5 Sep 2005 | JPY | 625 | 626.0684 | 600.9616 | 605.7692 | 605.7692 | -23.504 (-3.74%) | 423,072 |
| 2 Sep 2005 | JPY | 642.094 | 642.094 | 627.671 | 629.2735 | 629.2735 | -11.752 (-1.83%) | 131,976 |
| 1 Sep 2005 | JPY | 646.3675 | 646.3675 | 633.0128 | 641.0256 | 641.0256 | +0.534 (+0.08%) | 180,086 |
| 31 Aug 2005 | JPY | 635.6838 | 646.3675 | 633.0128 | 640.4915 | 640.4915 | +7.479 (+1.18%) | 175,593 |
| 30 Aug 2005 | JPY | 643.6966 | 645.2991 | 625.5342 | 633.0128 | 633.0128 | -16.026 (-2.47%) | 251,784 |
| 29 Aug 2005 | JPY | 635.1496 | 654.3804 | 633.547 | 649.0385 | 649.0385 | +19.231 (+3.05%) | 460,886 |
| 26 Aug 2005 | JPY | 626.0684 | 634.6154 | 621.2607 | 629.8077 | 629.8077 | +9.081 (+1.46%) | 279,864 |
| 25 Aug 2005 | JPY | 619.6581 | 634.6154 | 618.5897 | 620.7265 | 620.7265 | +3.739 (+0.61%) | 352,310 |
| 24 Aug 2005 | JPY | 602.5641 | 626.0684 | 598.8248 | 616.9872 | 616.9872 | +24.573 (+4.15%) | 388,065 |
| 23 Aug 2005 | JPY | 588.1411 | 605.2351 | 583.3333 | 592.4146 | 592.4146 | +9.081 (+1.56%) | 191,318 |
| 22 Aug 2005 | JPY | 575.3205 | 584.9359 | 573.1838 | 583.3333 | 583.3333 | +11.218 (+1.96%) | 85,176 |
