| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 265.625 | 282.5 | 263.125 | 282.5 | 282.5 | +14.375 (+5.36%) | 92,800 |
| 30 Sep 2005 | JPY | 262.5 | 270 | 261.875 | 268.125 | 268.125 | +5.625 (+2.14%) | 76,800 |
| 29 Sep 2005 | JPY | 269.375 | 270 | 254.375 | 262.5 | 262.5 | -8.75 (-3.23%) | 252,800 |
| 28 Sep 2005 | JPY | 283.125 | 283.75 | 270.625 | 271.25 | 271.25 | -13.125 (-4.62%) | 144,000 |
| 27 Sep 2005 | JPY | 299.375 | 300 | 281.25 | 284.375 | 284.375 | -15.625 (-5.21%) | 156,800 |
| 26 Sep 2005 | JPY | 311.875 | 318.75 | 288.75 | 300 | 300 | -11.25 (-3.61%) | 396,800 |
| 23 Sep 2005 | JPY | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 305.625 | 334.375 | 305.625 | 311.25 | 311.25 | +6.25 (+2.05%) | 873,600 |
| 21 Sep 2005 | JPY | 281.25 | 322.5 | 279.375 | 305 | 305 | +35 (+12.96%) | 1,385,600 |
| 20 Sep 2005 | JPY | 261.25 | 271.875 | 256.25 | 270 | 270 | +8.125 (+3.10%) | 329,600 |
| 19 Sep 2005 | JPY | 261.875 | 261.875 | 261.875 | 261.875 | 261.875 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 265 | 267.5 | 259.375 | 261.875 | 261.875 | -3.125 (-1.18%) | 56,000 |
| 15 Sep 2005 | JPY | 265.625 | 268.125 | 265 | 265 | 265 | 0.0 (0.0%) | 35,200 |
| 14 Sep 2005 | JPY | 258.75 | 267.5 | 258.75 | 265 | 265 | +5.625 (+2.17%) | 102,400 |
| 13 Sep 2005 | JPY | 267.5 | 267.5 | 259.375 | 259.375 | 259.375 | -8.75 (-3.26%) | 169,600 |
| 12 Sep 2005 | JPY | 268.75 | 272.5 | 267.5 | 268.125 | 268.125 | -0.625 (-0.23%) | 41,600 |
| 9 Sep 2005 | JPY | 268.75 | 269.375 | 266.875 | 268.75 | 268.75 | -3.125 (-1.15%) | 76,800 |
| 8 Sep 2005 | JPY | 271.875 | 271.875 | 268.75 | 271.875 | 271.875 | 0.0 (0.0%) | 72,000 |
| 7 Sep 2005 | JPY | 275 | 276.875 | 271.875 | 271.875 | 271.875 | -3.125 (-1.14%) | 54,400 |
| 6 Sep 2005 | JPY | 277.5 | 278.75 | 275 | 275 | 275 | -3.75 (-1.35%) | 51,200 |
| 5 Sep 2005 | JPY | 283.75 | 283.75 | 277.5 | 278.75 | 278.75 | -8.75 (-3.04%) | 54,400 |
| 2 Sep 2005 | JPY | 293.75 | 299.375 | 287.5 | 287.5 | 287.5 | -6.25 (-2.13%) | 99,200 |
| 1 Sep 2005 | JPY | 279.375 | 293.75 | 279.375 | 293.75 | 293.75 | +15.625 (+5.62%) | 145,600 |
| 31 Aug 2005 | JPY | 274.375 | 290.625 | 271.875 | 278.125 | 278.125 | +2.5 (+0.91%) | 209,600 |
| 30 Aug 2005 | JPY | 275 | 278.125 | 274.375 | 275.625 | 275.625 | -2.5 (-0.90%) | 102,400 |
| 29 Aug 2005 | JPY | 278.125 | 278.75 | 277.5 | 278.125 | 278.125 | -3.125 (-1.11%) | 30,400 |
| 26 Aug 2005 | JPY | 281.25 | 281.875 | 278.125 | 281.25 | 281.25 | 0.0 (0.0%) | 129,600 |
| 25 Aug 2005 | JPY | 281.875 | 283.125 | 281.25 | 281.25 | 281.25 | 0.0 (0.0%) | 132,800 |
| 24 Aug 2005 | JPY | 281.25 | 285 | 281.25 | 281.25 | 281.25 | -0.625 (-0.22%) | 48,000 |
| 23 Aug 2005 | JPY | 284.375 | 287.5 | 281.875 | 281.875 | 281.875 | -3.125 (-1.10%) | 118,400 |
