| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 586.25 | 591.25 | 577.5 | 585 | 585 | 0.0 (0.0%) | 28,400 |
| 5 Oct 2005 | JPY | 583.75 | 586.25 | 578.75 | 585 | 585 | +5 (+0.86%) | 5,600 |
| 4 Oct 2005 | JPY | 582.5 | 583.75 | 580 | 580 | 580 | 0.0 (0.0%) | 34,800 |
| 3 Oct 2005 | JPY | 583.75 | 586.25 | 580 | 580 | 580 | -2.5 (-0.43%) | 26,000 |
| 30 Sep 2005 | JPY | 601.25 | 601.25 | 570 | 582.5 | 582.5 | -17.5 (-2.92%) | 34,000 |
| 29 Sep 2005 | JPY | 600 | 601.25 | 587.5 | 600 | 600 | -12.5 (-2.04%) | 22,000 |
| 28 Sep 2005 | JPY | 603.75 | 612.5 | 598.75 | 612.5 | 612.5 | -2.5 (-0.41%) | 22,000 |
| 27 Sep 2005 | JPY | 616.25 | 617.5 | 611.25 | 615 | 615 | -5 (-0.81%) | 9,600 |
| 26 Sep 2005 | JPY | 620 | 622.5 | 612.5 | 620 | 620 | 0.0 (0.0%) | 20,800 |
| 23 Sep 2005 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 618.75 | 620 | 618.75 | 620 | 620 | 0.0 (0.0%) | 3,200 |
| 21 Sep 2005 | JPY | 625 | 625 | 620 | 620 | 620 | -8.75 (-1.39%) | 12,800 |
| 20 Sep 2005 | JPY | 626.25 | 630 | 625 | 628.75 | 628.75 | 0.0 (0.0%) | 10,400 |
| 19 Sep 2005 | JPY | 628.75 | 628.75 | 628.75 | 628.75 | 628.75 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 632.5 | 632.5 | 625 | 628.75 | 628.75 | +3.75 (+0.60%) | 27,200 |
| 15 Sep 2005 | JPY | 630 | 630 | 623.75 | 625 | 625 | 0.0 (0.0%) | 6,400 |
| 14 Sep 2005 | JPY | 623.75 | 625 | 617.5 | 625 | 625 | 0.0 (0.0%) | 13,200 |
| 13 Sep 2005 | JPY | 625 | 626.25 | 622.5 | 625 | 625 | 0.0 (0.0%) | 13,600 |
| 12 Sep 2005 | JPY | 626.25 | 626.25 | 622.5 | 625 | 625 | 0.0 (0.0%) | 8,000 |
| 9 Sep 2005 | JPY | 627.5 | 630 | 623.75 | 625 | 625 | -5 (-0.79%) | 18,400 |
| 8 Sep 2005 | JPY | 631.25 | 632.5 | 628.75 | 630 | 630 | -1.25 (-0.20%) | 12,800 |
| 7 Sep 2005 | JPY | 640 | 640 | 631.25 | 631.25 | 631.25 | +1.25 (+0.20%) | 2,800 |
| 6 Sep 2005 | JPY | 628.75 | 640 | 628.75 | 630 | 630 | +1.25 (+0.20%) | 22,000 |
| 5 Sep 2005 | JPY | 625 | 628.75 | 625 | 628.75 | 628.75 | +1.25 (+0.20%) | 21,600 |
| 2 Sep 2005 | JPY | 625 | 630 | 621.25 | 627.5 | 627.5 | 0.0 (0.0%) | 27,600 |
| 1 Sep 2005 | JPY | 630 | 630 | 625 | 627.5 | 627.5 | 0.0 (0.0%) | 12,400 |
| 31 Aug 2005 | JPY | 622.5 | 627.5 | 618.75 | 627.5 | 627.5 | +2.5 (+0.40%) | 10,000 |
| 30 Aug 2005 | JPY | 621.25 | 625 | 621.25 | 625 | 625 | 0.0 (0.0%) | 6,400 |
| 29 Aug 2005 | JPY | 623.75 | 625 | 622.5 | 625 | 625 | +3.75 (+0.60%) | 8,800 |
| 26 Aug 2005 | JPY | 622.5 | 625 | 621.25 | 621.25 | 621.25 | -1.25 (-0.20%) | 22,400 |
