| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | JPY | 595 | 596 | 586 | 589 | 589 | -6 (-1.01%) | 407,000 |
| 9 Nov 2005 | JPY | 594 | 598 | 590 | 595 | 595 | 0.0 (0.0%) | 643,000 |
| 8 Nov 2005 | JPY | 593 | 596 | 587 | 595 | 595 | +2 (+0.34%) | 452,000 |
| 7 Nov 2005 | JPY | 590 | 595 | 588 | 593 | 593 | +8 (+1.37%) | 756,000 |
| 4 Nov 2005 | JPY | 580 | 585 | 575 | 585 | 585 | +15 (+2.63%) | 793,000 |
| 3 Nov 2005 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 567 | 577 | 567 | 570 | 570 | +4 (+0.71%) | 1,026,000 |
| 1 Nov 2005 | JPY | 568 | 573 | 566 | 566 | 566 | -11 (-1.91%) | 463,000 |
| 31 Oct 2005 | JPY | 589 | 589 | 574 | 577 | 577 | -4 (-0.69%) | 778,000 |
| 28 Oct 2005 | JPY | 578 | 582 | 576 | 581 | 581 | +3 (+0.52%) | 177,000 |
| 27 Oct 2005 | JPY | 574 | 579 | 574 | 578 | 578 | +6 (+1.05%) | 261,000 |
| 26 Oct 2005 | JPY | 571 | 573 | 569 | 572 | 572 | +5 (+0.88%) | 274,000 |
| 25 Oct 2005 | JPY | 567 | 570 | 565 | 567 | 567 | +4 (+0.71%) | 168,000 |
| 24 Oct 2005 | JPY | 571 | 571 | 562 | 563 | 563 | -6 (-1.05%) | 190,000 |
| 21 Oct 2005 | JPY | 566 | 571 | 562 | 569 | 569 | +3 (+0.53%) | 322,000 |
| 20 Oct 2005 | JPY | 572 | 572 | 563 | 566 | 566 | -6 (-1.05%) | 338,000 |
| 19 Oct 2005 | JPY | 578 | 579 | 566 | 572 | 572 | -3 (-0.52%) | 455,000 |
| 18 Oct 2005 | JPY | 574 | 580 | 571 | 575 | 575 | +1 (+0.17%) | 779,000 |
| 17 Oct 2005 | JPY | 588 | 589 | 569 | 574 | 574 | -14 (-2.38%) | 1,210,000 |
| 14 Oct 2005 | JPY | 586 | 590 | 584 | 588 | 588 | +7 (+1.20%) | 869,000 |
| 13 Oct 2005 | JPY | 587 | 587 | 575 | 581 | 581 | +1 (+0.17%) | 955,000 |
| 12 Oct 2005 | JPY | 566 | 595 | 563 | 580 | 580 | +18 (+3.20%) | 1,590,000 |
| 11 Oct 2005 | JPY | 561 | 567 | 558 | 562 | 562 | +3 (+0.54%) | 1,131,000 |
| 10 Oct 2005 | JPY | 559 | 559 | 559 | 559 | 559 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 566 | 566 | 558 | 559 | 559 | -6 (-1.06%) | 633,000 |
| 6 Oct 2005 | JPY | 570 | 570 | 562 | 565 | 565 | -5 (-0.88%) | 695,000 |
| 5 Oct 2005 | JPY | 574 | 577 | 567 | 570 | 570 | -7 (-1.21%) | 967,000 |
| 4 Oct 2005 | JPY | 582 | 582 | 574 | 577 | 577 | -6 (-1.03%) | 846,000 |
| 3 Oct 2005 | JPY | 585 | 588 | 579 | 583 | 583 | +1 (+0.17%) | 459,000 |
| 30 Sep 2005 | JPY | 586 | 586 | 581 | 582 | 582 | -5 (-0.85%) | 466,000 |
