| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | JPY | 639 | 648 | 638 | 648 | 648 | +5 (+0.78%) | 6,106,000 |
| 14 Sep 2005 | JPY | 640 | 645 | 634 | 643 | 643 | -2 (-0.31%) | 5,146,000 |
| 13 Sep 2005 | JPY | 647 | 648 | 642 | 645 | 645 | -2 (-0.31%) | 3,991,000 |
| 12 Sep 2005 | JPY | 650 | 650 | 643 | 647 | 647 | +7 (+1.09%) | 5,190,000 |
| 9 Sep 2005 | JPY | 622 | 642 | 618 | 640 | 640 | +8 (+1.27%) | 13,715,000 |
| 8 Sep 2005 | JPY | 631 | 632 | 625 | 632 | 632 | -3 (-0.47%) | 6,085,000 |
| 7 Sep 2005 | JPY | 645 | 649 | 634 | 635 | 635 | 0.0 (0.0%) | 8,383,000 |
| 6 Sep 2005 | JPY | 631 | 643 | 630 | 635 | 635 | +8 (+1.28%) | 11,030,000 |
| 5 Sep 2005 | JPY | 621 | 627 | 618 | 627 | 627 | +8 (+1.29%) | 3,089,000 |
| 2 Sep 2005 | JPY | 625 | 625 | 615 | 619 | 619 | +3 (+0.49%) | 2,718,000 |
| 1 Sep 2005 | JPY | 618 | 627 | 616 | 616 | 616 | +2 (+0.33%) | 4,624,000 |
| 31 Aug 2005 | JPY | 622 | 622 | 613 | 614 | 614 | -7 (-1.13%) | 5,988,000 |
| 30 Aug 2005 | JPY | 609 | 624 | 606 | 621 | 621 | +16 (+2.64%) | 6,105,000 |
| 29 Aug 2005 | JPY | 615 | 620 | 601 | 605 | 605 | -14 (-2.26%) | 5,320,000 |
| 26 Aug 2005 | JPY | 620 | 625 | 614 | 619 | 619 | -1 (-0.16%) | 3,038,000 |
| 25 Aug 2005 | JPY | 622 | 622 | 616 | 620 | 620 | -1 (-0.16%) | 2,050,000 |
| 24 Aug 2005 | JPY | 613 | 632 | 610 | 621 | 621 | +1 (+0.16%) | 4,851,000 |
| 23 Aug 2005 | JPY | 631 | 637 | 620 | 620 | 620 | -9 (-1.43%) | 4,713,000 |
| 22 Aug 2005 | JPY | 612 | 629 | 612 | 629 | 629 | +20 (+3.28%) | 5,444,000 |
| 19 Aug 2005 | JPY | 608 | 615 | 606 | 609 | 609 | -9 (-1.46%) | 5,233,000 |
| 18 Aug 2005 | JPY | 623 | 629 | 616 | 618 | 618 | -3 (-0.48%) | 4,784,000 |
| 17 Aug 2005 | JPY | 616 | 628 | 616 | 621 | 621 | +4 (+0.65%) | 5,707,000 |
| 16 Aug 2005 | JPY | 615 | 617 | 609 | 617 | 617 | -2 (-0.32%) | 4,201,000 |
| 15 Aug 2005 | JPY | 603 | 620 | 603 | 619 | 619 | +11 (+1.81%) | 5,821,000 |
| 12 Aug 2005 | JPY | 603 | 608 | 601 | 608 | 608 | +4 (+0.66%) | 6,606,000 |
| 11 Aug 2005 | JPY | 595 | 608 | 592 | 604 | 604 | +10 (+1.68%) | 7,929,000 |
| 10 Aug 2005 | JPY | 590 | 594 | 586 | 594 | 594 | +10 (+1.71%) | 8,964,000 |
| 9 Aug 2005 | JPY | 577 | 590 | 571 | 584 | 584 | +6 (+1.04%) | 10,681,000 |
| 8 Aug 2005 | JPY | 564 | 578 | 558 | 578 | 578 | +16 (+2.85%) | 12,571,000 |
| 5 Aug 2005 | JPY | 563 | 572 | 560 | 562 | 562 | +7 (+1.26%) | 24,216,000 |
