| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 403 | 406 | 397 | 397 | 397 | -16 (-3.87%) | 212,000 |
| 6 Oct 2005 | JPY | 410 | 413 | 405 | 413 | 413 | -1 (-0.24%) | 153,000 |
| 5 Oct 2005 | JPY | 415 | 415 | 410 | 414 | 414 | 0.0 (0.0%) | 131,000 |
| 4 Oct 2005 | JPY | 412 | 415 | 408 | 414 | 414 | +3 (+0.73%) | 87,000 |
| 3 Oct 2005 | JPY | 409 | 412 | 402 | 411 | 411 | -3 (-0.72%) | 123,000 |
| 30 Sep 2005 | JPY | 418 | 420 | 414 | 414 | 414 | -9 (-2.13%) | 178,000 |
| 29 Sep 2005 | JPY | 422 | 425 | 417 | 423 | 423 | +1 (+0.24%) | 236,000 |
| 28 Sep 2005 | JPY | 420 | 424 | 420 | 422 | 422 | 0.0 (0.0%) | 166,000 |
| 27 Sep 2005 | JPY | 424 | 424 | 419 | 422 | 422 | -3 (-0.71%) | 177,000 |
| 26 Sep 2005 | JPY | 415 | 425 | 415 | 425 | 425 | +10 (+2.41%) | 143,000 |
| 23 Sep 2005 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 417 | 422 | 413 | 415 | 415 | -3 (-0.72%) | 129,000 |
| 21 Sep 2005 | JPY | 426 | 427 | 415 | 418 | 418 | -7 (-1.65%) | 174,000 |
| 20 Sep 2005 | JPY | 420 | 425 | 419 | 425 | 425 | +8 (+1.92%) | 210,000 |
| 19 Sep 2005 | JPY | 417 | 417 | 417 | 417 | 417 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 410 | 418 | 406 | 417 | 417 | +11 (+2.71%) | 339,000 |
| 15 Sep 2005 | JPY | 405 | 410 | 404 | 406 | 406 | +6 (+1.50%) | 261,000 |
| 14 Sep 2005 | JPY | 395 | 400 | 392 | 400 | 400 | +5 (+1.27%) | 220,000 |
| 13 Sep 2005 | JPY | 392 | 395 | 390 | 395 | 395 | +4 (+1.02%) | 101,000 |
| 12 Sep 2005 | JPY | 390 | 395 | 390 | 391 | 391 | +4 (+1.03%) | 151,000 |
| 9 Sep 2005 | JPY | 382 | 387 | 382 | 387 | 387 | +5 (+1.31%) | 255,000 |
| 8 Sep 2005 | JPY | 379 | 383 | 379 | 382 | 382 | +2 (+0.53%) | 103,000 |
| 7 Sep 2005 | JPY | 381 | 385 | 378 | 380 | 380 | -1 (-0.26%) | 140,000 |
| 6 Sep 2005 | JPY | 380 | 388 | 380 | 381 | 381 | 0.0 (0.0%) | 129,000 |
| 5 Sep 2005 | JPY | 377 | 381 | 377 | 381 | 381 | +2 (+0.53%) | 66,000 |
| 2 Sep 2005 | JPY | 380 | 380 | 377 | 379 | 379 | +1 (+0.26%) | 76,000 |
| 1 Sep 2005 | JPY | 378 | 380 | 376 | 378 | 378 | +4 (+1.07%) | 105,000 |
| 31 Aug 2005 | JPY | 379 | 379 | 374 | 374 | 374 | -2 (-0.53%) | 70,000 |
| 30 Aug 2005 | JPY | 375 | 378 | 371 | 376 | 376 | +3 (+0.80%) | 111,000 |
| 29 Aug 2005 | JPY | 380 | 380 | 371 | 373 | 373 | -5 (-1.32%) | 91,000 |
