| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2005 | JPY | 694 | 696 | 691 | 693 | 693 | +8 (+1.17%) | 4,037,000 |
| 31 Oct 2005 | JPY | 685 | 688 | 679 | 685 | 685 | +5 (+0.74%) | 5,065,000 |
| 28 Oct 2005 | JPY | 674 | 680 | 666 | 680 | 680 | +9 (+1.34%) | 6,380,000 |
| 27 Oct 2005 | JPY | 677 | 679 | 665 | 671 | 671 | -1 (-0.15%) | 6,507,000 |
| 26 Oct 2005 | JPY | 674 | 680 | 665 | 672 | 672 | +3 (+0.45%) | 6,408,000 |
| 25 Oct 2005 | JPY | 675 | 675 | 662 | 669 | 669 | +22 (+3.40%) | 6,676,000 |
| 24 Oct 2005 | JPY | 667 | 667 | 642 | 647 | 647 | -16 (-2.41%) | 4,692,000 |
| 21 Oct 2005 | JPY | 644 | 663 | 641 | 663 | 663 | +9 (+1.38%) | 9,260,000 |
| 20 Oct 2005 | JPY | 645 | 658 | 645 | 654 | 654 | +4 (+0.62%) | 7,861,000 |
| 19 Oct 2005 | JPY | 662 | 669 | 642 | 650 | 650 | -22 (-3.27%) | 12,565,000 |
| 18 Oct 2005 | JPY | 672 | 679 | 662 | 672 | 672 | -18 (-2.61%) | 13,590,000 |
| 17 Oct 2005 | JPY | 694 | 700 | 687 | 690 | 690 | +6 (+0.88%) | 3,206,000 |
| 14 Oct 2005 | JPY | 706 | 706 | 678 | 684 | 684 | -16 (-2.29%) | 6,415,000 |
| 13 Oct 2005 | JPY | 700 | 702 | 693 | 700 | 700 | -1 (-0.14%) | 2,701,000 |
| 12 Oct 2005 | JPY | 710 | 711 | 698 | 701 | 701 | -2 (-0.28%) | 4,730,000 |
| 11 Oct 2005 | JPY | 687 | 703 | 681 | 703 | 703 | +13 (+1.88%) | 5,620,000 |
| 7 Oct 2005 | JPY | 698 | 702 | 680 | 690 | 690 | +2 (+0.29%) | 7,384,000 |
| 6 Oct 2005 | JPY | 694 | 697 | 684 | 688 | 688 | -11 (-1.57%) | 8,075,000 |
| 5 Oct 2005 | JPY | 717 | 717 | 699 | 699 | 699 | -15 (-2.10%) | 5,722,000 |
| 4 Oct 2005 | JPY | 709 | 715 | 704 | 714 | 714 | +15 (+2.15%) | 7,503,000 |
| 3 Oct 2005 | JPY | 710 | 710 | 691 | 699 | 699 | -3 (-0.43%) | 8,091,000 |
| 30 Sep 2005 | JPY | 725 | 726 | 702 | 702 | 702 | -13 (-1.82%) | 10,034,000 |
| 29 Sep 2005 | JPY | 715 | 717 | 701 | 715 | 715 | +9 (+1.27%) | 6,385,000 |
| 28 Sep 2005 | JPY | 700 | 711 | 696 | 706 | 706 | +6 (+0.86%) | 7,887,000 |
| 27 Sep 2005 | JPY | 700 | 712 | 689 | 700 | 700 | +14 (+2.04%) | 13,313,000 |
| 26 Sep 2005 | JPY | 662 | 686 | 660 | 686 | 686 | +29 (+4.41%) | 5,962,000 |
| 22 Sep 2005 | JPY | 654 | 657 | 651 | 657 | 657 | +2 (+0.31%) | 3,051,000 |
| 21 Sep 2005 | JPY | 654 | 659 | 648 | 655 | 655 | -2 (-0.30%) | 4,983,000 |
| 20 Sep 2005 | JPY | 649 | 659 | 646 | 657 | 657 | +11 (+1.70%) | 6,913,000 |
| 16 Sep 2005 | JPY | 649 | 649 | 640 | 646 | 646 | -2 (-0.31%) | 3,947,000 |
