| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | JPY | 452 | 452 | 449 | 450 | 450 | +1 (+0.22%) | 108,000 |
| 10 Nov 2005 | JPY | 449 | 452 | 447 | 449 | 449 | +1 (+0.22%) | 191,000 |
| 9 Nov 2005 | JPY | 446 | 450 | 446 | 448 | 448 | +2 (+0.45%) | 135,000 |
| 8 Nov 2005 | JPY | 453 | 453 | 446 | 446 | 446 | -6 (-1.33%) | 275,000 |
| 7 Nov 2005 | JPY | 452 | 453 | 451 | 452 | 452 | +1 (+0.22%) | 123,000 |
| 4 Nov 2005 | JPY | 452 | 453 | 451 | 451 | 451 | -1 (-0.22%) | 200,000 |
| 3 Nov 2005 | JPY | 452 | 452 | 452 | 452 | 452 | +3 (+0.67%) | 244,000 |
| 2 Nov 2005 | JPY | 448 | 452 | 447 | 449 | 449 | +4 (+0.90%) | 244,000 |
| 1 Nov 2005 | JPY | 445 | 446 | 444 | 445 | 445 | +5 (+1.14%) | 97,000 |
| 31 Oct 2005 | JPY | 439 | 444 | 439 | 440 | 440 | +3 (+0.69%) | 348,000 |
| 28 Oct 2005 | JPY | 442 | 442 | 435 | 437 | 437 | -5 (-1.13%) | 279,000 |
| 27 Oct 2005 | JPY | 445 | 448 | 438 | 442 | 442 | -1 (-0.23%) | 387,000 |
| 26 Oct 2005 | JPY | 447 | 450 | 443 | 443 | 443 | -3 (-0.67%) | 308,000 |
| 25 Oct 2005 | JPY | 452 | 456 | 444 | 446 | 446 | -11 (-2.41%) | 466,000 |
| 24 Oct 2005 | JPY | 458 | 462 | 456 | 457 | 457 | +3 (+0.66%) | 166,000 |
| 21 Oct 2005 | JPY | 457 | 457 | 453 | 454 | 454 | -3 (-0.66%) | 166,000 |
| 20 Oct 2005 | JPY | 461 | 461 | 456 | 457 | 457 | -3 (-0.65%) | 188,000 |
| 19 Oct 2005 | JPY | 460 | 461 | 456 | 460 | 460 | +1 (+0.22%) | 242,000 |
| 18 Oct 2005 | JPY | 462 | 463 | 457 | 459 | 459 | +1 (+0.22%) | 307,000 |
| 17 Oct 2005 | JPY | 457 | 460 | 457 | 458 | 458 | +4 (+0.88%) | 179,000 |
| 14 Oct 2005 | JPY | 453 | 456 | 452 | 454 | 454 | +3 (+0.67%) | 221,000 |
| 13 Oct 2005 | JPY | 452 | 453 | 450 | 451 | 451 | -2 (-0.44%) | 158,000 |
| 12 Oct 2005 | JPY | 446 | 453 | 444 | 453 | 453 | +8 (+1.80%) | 398,000 |
| 11 Oct 2005 | JPY | 445 | 448 | 442 | 445 | 445 | 0.0 (0.0%) | 251,000 |
| 10 Oct 2005 | JPY | 445 | 445 | 445 | 445 | 445 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 451 | 452 | 445 | 445 | 445 | -4 (-0.89%) | 108,000 |
| 6 Oct 2005 | JPY | 447 | 452 | 445 | 449 | 449 | -1 (-0.22%) | 164,000 |
| 5 Oct 2005 | JPY | 453 | 455 | 449 | 450 | 450 | -8 (-1.75%) | 307,000 |
| 4 Oct 2005 | JPY | 453 | 460 | 452 | 458 | 458 | +4 (+0.88%) | 165,000 |
| 3 Oct 2005 | JPY | 450 | 454 | 446 | 454 | 454 | +7 (+1.57%) | 222,000 |
