| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 591 | 594 | 585 | 587 | 587 | -3 (-0.51%) | 616,000 |
| 28 Sep 2005 | JPY | 586 | 595 | 586 | 590 | 590 | +4 (+0.68%) | 590,000 |
| 27 Sep 2005 | JPY | 599 | 601 | 583 | 586 | 586 | -10 (-1.68%) | 584,000 |
| 26 Sep 2005 | JPY | 594 | 599 | 593 | 596 | 596 | +3 (+0.51%) | 410,000 |
| 23 Sep 2005 | JPY | 593 | 593 | 593 | 593 | 593 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 600 | 600 | 592 | 593 | 593 | -8 (-1.33%) | 373,000 |
| 21 Sep 2005 | JPY | 608 | 609 | 601 | 601 | 601 | -7 (-1.15%) | 413,000 |
| 20 Sep 2005 | JPY | 605 | 611 | 604 | 608 | 608 | +3 (+0.50%) | 255,000 |
| 19 Sep 2005 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 609 | 609 | 603 | 605 | 605 | -2 (-0.33%) | 342,000 |
| 15 Sep 2005 | JPY | 610 | 610 | 600 | 607 | 607 | +1 (+0.17%) | 191,000 |
| 14 Sep 2005 | JPY | 608 | 609 | 605 | 606 | 606 | -3 (-0.49%) | 214,000 |
| 13 Sep 2005 | JPY | 610 | 614 | 605 | 609 | 609 | 0.0 (0.0%) | 405,000 |
| 12 Sep 2005 | JPY | 619 | 619 | 603 | 609 | 609 | +10 (+1.67%) | 385,000 |
| 9 Sep 2005 | JPY | 596 | 603 | 594 | 599 | 599 | +6 (+1.01%) | 694,000 |
| 8 Sep 2005 | JPY | 620 | 623 | 591 | 593 | 593 | -30 (-4.82%) | 944,000 |
| 7 Sep 2005 | JPY | 642 | 642 | 621 | 623 | 623 | +11 (+1.80%) | 480,000 |
| 6 Sep 2005 | JPY | 618 | 618 | 610 | 612 | 612 | -11 (-1.77%) | 286,000 |
| 5 Sep 2005 | JPY | 626 | 633 | 619 | 623 | 623 | -8 (-1.27%) | 609,000 |
| 2 Sep 2005 | JPY | 615 | 662 | 610 | 631 | 631 | +36 (+6.05%) | 2,147,000 |
| 1 Sep 2005 | JPY | 589 | 597 | 589 | 595 | 595 | +7 (+1.19%) | 229,000 |
| 31 Aug 2005 | JPY | 595 | 596 | 586 | 588 | 588 | -9 (-1.51%) | 226,000 |
| 30 Aug 2005 | JPY | 598 | 600 | 592 | 597 | 597 | 0.0 (0.0%) | 144,000 |
| 29 Aug 2005 | JPY | 600 | 600 | 596 | 597 | 597 | -7 (-1.16%) | 136,000 |
| 26 Aug 2005 | JPY | 605 | 605 | 600 | 604 | 604 | -3 (-0.49%) | 155,000 |
| 25 Aug 2005 | JPY | 612 | 612 | 602 | 607 | 607 | -5 (-0.82%) | 159,000 |
| 24 Aug 2005 | JPY | 612 | 615 | 608 | 612 | 612 | -1 (-0.16%) | 217,000 |
| 23 Aug 2005 | JPY | 611 | 616 | 611 | 613 | 613 | +3 (+0.49%) | 128,000 |
| 22 Aug 2005 | JPY | 611 | 612 | 606 | 610 | 610 | +1 (+0.16%) | 128,000 |
| 19 Aug 2005 | JPY | 607 | 612 | 607 | 609 | 609 | +2 (+0.33%) | 106,000 |
