| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 452 | 453 | 447 | 447 | 447 | -4 (-0.89%) | 221,000 |
| 29 Sep 2005 | JPY | 456 | 458 | 446 | 451 | 451 | -7 (-1.53%) | 308,000 |
| 28 Sep 2005 | JPY | 458 | 458 | 455 | 458 | 458 | +1 (+0.22%) | 98,000 |
| 27 Sep 2005 | JPY | 464 | 464 | 456 | 457 | 457 | -5 (-1.08%) | 175,000 |
| 26 Sep 2005 | JPY | 463 | 463 | 460 | 462 | 462 | +4 (+0.87%) | 168,000 |
| 23 Sep 2005 | JPY | 458 | 458 | 458 | 458 | 458 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 459 | 461 | 457 | 458 | 458 | -1 (-0.22%) | 215,000 |
| 21 Sep 2005 | JPY | 464 | 465 | 458 | 459 | 459 | -4 (-0.86%) | 265,000 |
| 20 Sep 2005 | JPY | 451 | 465 | 451 | 463 | 463 | +12 (+2.66%) | 481,000 |
| 19 Sep 2005 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 448 | 451 | 447 | 451 | 451 | +4 (+0.89%) | 203,000 |
| 15 Sep 2005 | JPY | 446 | 448 | 445 | 447 | 447 | +1 (+0.22%) | 181,000 |
| 14 Sep 2005 | JPY | 447 | 448 | 445 | 446 | 446 | 0.0 (0.0%) | 114,000 |
| 13 Sep 2005 | JPY | 447 | 447 | 445 | 446 | 446 | +1 (+0.22%) | 108,000 |
| 12 Sep 2005 | JPY | 450 | 450 | 445 | 445 | 445 | 0.0 (0.0%) | 110,000 |
| 9 Sep 2005 | JPY | 444 | 446 | 440 | 445 | 445 | +5 (+1.14%) | 243,000 |
| 8 Sep 2005 | JPY | 448 | 448 | 440 | 440 | 440 | -10 (-2.22%) | 177,000 |
| 7 Sep 2005 | JPY | 452 | 452 | 448 | 450 | 450 | +2 (+0.45%) | 201,000 |
| 6 Sep 2005 | JPY | 449 | 453 | 446 | 448 | 448 | +4 (+0.90%) | 297,000 |
| 5 Sep 2005 | JPY | 440 | 444 | 440 | 444 | 444 | +5 (+1.14%) | 180,000 |
| 2 Sep 2005 | JPY | 435 | 439 | 435 | 439 | 439 | +4 (+0.92%) | 209,000 |
| 1 Sep 2005 | JPY | 436 | 438 | 435 | 435 | 435 | -1 (-0.23%) | 184,000 |
| 31 Aug 2005 | JPY | 436 | 439 | 433 | 436 | 436 | 0.0 (0.0%) | 173,000 |
| 30 Aug 2005 | JPY | 438 | 439 | 436 | 436 | 436 | -3 (-0.68%) | 220,000 |
| 29 Aug 2005 | JPY | 441 | 441 | 439 | 439 | 439 | -2 (-0.45%) | 155,000 |
| 26 Aug 2005 | JPY | 440 | 442 | 438 | 441 | 441 | 0.0 (0.0%) | 166,000 |
| 25 Aug 2005 | JPY | 439 | 443 | 438 | 441 | 441 | -1 (-0.23%) | 110,000 |
| 24 Aug 2005 | JPY | 438 | 443 | 438 | 442 | 442 | +1 (+0.23%) | 232,000 |
| 23 Aug 2005 | JPY | 439 | 444 | 439 | 441 | 441 | +2 (+0.46%) | 211,000 |
| 22 Aug 2005 | JPY | 439 | 441 | 437 | 439 | 439 | 0.0 (0.0%) | 350,000 |
