| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 1,075 | 1,100 | 1,045 | 1,091 | 1,091 | +36 (+3.41%) | 741,000 |
| 28 Sep 2005 | JPY | 1,032 | 1,058 | 1,032 | 1,055 | 1,055 | +26 (+2.53%) | 441,000 |
| 27 Sep 2005 | JPY | 1,030 | 1,040 | 1,021 | 1,029 | 1,029 | +9 (+0.88%) | 446,000 |
| 26 Sep 2005 | JPY | 1,008 | 1,033 | 999 | 1,020 | 1,020 | +22 (+2.20%) | 715,000 |
| 23 Sep 2005 | JPY | 998 | 998 | 998 | 998 | 998 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 999 | 1,003 | 990 | 998 | 998 | +1 (+0.10%) | 354,000 |
| 21 Sep 2005 | JPY | 994 | 1,005 | 989 | 997 | 997 | +9 (+0.91%) | 462,000 |
| 20 Sep 2005 | JPY | 982 | 994 | 982 | 988 | 988 | +7 (+0.71%) | 363,000 |
| 19 Sep 2005 | JPY | 981 | 981 | 981 | 981 | 981 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 956 | 989 | 956 | 981 | 981 | +25 (+2.62%) | 891,000 |
| 15 Sep 2005 | JPY | 955 | 962 | 950 | 956 | 956 | +4 (+0.42%) | 332,000 |
| 14 Sep 2005 | JPY | 948 | 952 | 946 | 952 | 952 | +2 (+0.21%) | 162,000 |
| 13 Sep 2005 | JPY | 950 | 953 | 948 | 950 | 950 | +6 (+0.64%) | 291,000 |
| 12 Sep 2005 | JPY | 947 | 953 | 939 | 944 | 944 | +11 (+1.18%) | 404,000 |
| 9 Sep 2005 | JPY | 912 | 935 | 912 | 933 | 933 | +22 (+2.41%) | 674,000 |
| 8 Sep 2005 | JPY | 930 | 930 | 911 | 911 | 911 | -17 (-1.83%) | 529,000 |
| 7 Sep 2005 | JPY | 949 | 952 | 921 | 928 | 928 | -20 (-2.11%) | 599,000 |
| 6 Sep 2005 | JPY | 948 | 953 | 948 | 948 | 948 | +1 (+0.11%) | 561,000 |
| 5 Sep 2005 | JPY | 933 | 949 | 930 | 947 | 947 | +13 (+1.39%) | 619,000 |
| 2 Sep 2005 | JPY | 935 | 940 | 933 | 934 | 934 | +4 (+0.43%) | 418,000 |
| 1 Sep 2005 | JPY | 915 | 934 | 915 | 930 | 930 | +18 (+1.97%) | 372,000 |
| 31 Aug 2005 | JPY | 911 | 918 | 911 | 912 | 912 | +1 (+0.11%) | 196,000 |
| 30 Aug 2005 | JPY | 914 | 915 | 909 | 911 | 911 | +4 (+0.44%) | 181,000 |
| 29 Aug 2005 | JPY | 911 | 913 | 904 | 907 | 907 | -3 (-0.33%) | 325,000 |
| 26 Aug 2005 | JPY | 910 | 911 | 903 | 910 | 910 | -2 (-0.22%) | 143,000 |
| 25 Aug 2005 | JPY | 902 | 914 | 902 | 912 | 912 | +3 (+0.33%) | 284,000 |
| 24 Aug 2005 | JPY | 891 | 912 | 891 | 909 | 909 | +10 (+1.11%) | 330,000 |
| 23 Aug 2005 | JPY | 908 | 912 | 899 | 899 | 899 | -3 (-0.33%) | 223,000 |
| 22 Aug 2005 | JPY | 906 | 910 | 895 | 902 | 902 | -1 (-0.11%) | 321,000 |
| 19 Aug 2005 | JPY | 909 | 915 | 901 | 903 | 903 | -7 (-0.77%) | 413,000 |
