| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 582 | 584 | 572 | 584 | 584 | -3 (-0.51%) | 48,500 |
| 30 Sep 2005 | JPY | 584 | 590 | 582 | 587 | 587 | +4 (+0.69%) | 93,000 |
| 29 Sep 2005 | JPY | 589 | 589 | 577 | 583 | 583 | -2 (-0.34%) | 73,500 |
| 28 Sep 2005 | JPY | 591 | 593 | 585 | 585 | 585 | -2 (-0.34%) | 39,000 |
| 27 Sep 2005 | JPY | 594 | 594 | 586 | 587 | 587 | 0.0 (0.0%) | 84,500 |
| 26 Sep 2005 | JPY | 592 | 595 | 582 | 587 | 587 | +12 (+2.09%) | 96,000 |
| 23 Sep 2005 | JPY | 575 | 575 | 575 | 575 | 575 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 568 | 578 | 568 | 575 | 575 | +9 (+1.59%) | 103,000 |
| 21 Sep 2005 | JPY | 572 | 572 | 564 | 566 | 566 | -2 (-0.35%) | 27,000 |
| 20 Sep 2005 | JPY | 570 | 575 | 568 | 568 | 568 | -1 (-0.18%) | 55,000 |
| 19 Sep 2005 | JPY | 569 | 569 | 569 | 569 | 569 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 572 | 572 | 563 | 569 | 569 | -2 (-0.35%) | 56,500 |
| 15 Sep 2005 | JPY | 566 | 571 | 564 | 571 | 571 | +12 (+2.15%) | 169,000 |
| 14 Sep 2005 | JPY | 560 | 563 | 559 | 559 | 559 | -5 (-0.89%) | 28,000 |
| 13 Sep 2005 | JPY | 563 | 566 | 562 | 564 | 564 | +2 (+0.36%) | 24,500 |
| 12 Sep 2005 | JPY | 565 | 567 | 558 | 562 | 562 | -2 (-0.35%) | 45,000 |
| 9 Sep 2005 | JPY | 565 | 565 | 558 | 564 | 564 | +1 (+0.18%) | 776,000 |
| 8 Sep 2005 | JPY | 557 | 566 | 557 | 563 | 563 | +5 (+0.90%) | 24,500 |
| 7 Sep 2005 | JPY | 563 | 563 | 558 | 558 | 558 | -4 (-0.71%) | 18,500 |
| 6 Sep 2005 | JPY | 564 | 564 | 560 | 562 | 562 | +3 (+0.54%) | 19,000 |
| 5 Sep 2005 | JPY | 560 | 562 | 559 | 559 | 559 | +1 (+0.18%) | 67,000 |
| 2 Sep 2005 | JPY | 564 | 565 | 558 | 558 | 558 | -4 (-0.71%) | 53,000 |
| 1 Sep 2005 | JPY | 566 | 568 | 562 | 562 | 562 | -3 (-0.53%) | 88,500 |
| 31 Aug 2005 | JPY | 548 | 568 | 548 | 565 | 565 | +33 (+6.20%) | 313,500 |
| 30 Aug 2005 | JPY | 532 | 537 | 531 | 532 | 532 | +1 (+0.19%) | 28,500 |
| 29 Aug 2005 | JPY | 533 | 533 | 528 | 531 | 531 | -1 (-0.19%) | 19,000 |
| 26 Aug 2005 | JPY | 532 | 535 | 532 | 532 | 532 | -5 (-0.93%) | 18,000 |
| 25 Aug 2005 | JPY | 536 | 537 | 533 | 537 | 537 | +2 (+0.37%) | 24,500 |
| 24 Aug 2005 | JPY | 537 | 538 | 535 | 535 | 535 | -1 (-0.19%) | 34,000 |
| 23 Aug 2005 | JPY | 536 | 539 | 536 | 536 | 536 | +3 (+0.56%) | 70,000 |
