| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2005 | JPY | 594.0909 | 594.0909 | 577.2727 | 581.8182 | 581.8182 | -3.636 (-0.62%) | 71,720 |
| 11 Nov 2005 | JPY | 590.9091 | 595.4545 | 585 | 585.4545 | 585.4545 | -3.182 (-0.54%) | 56,320 |
| 10 Nov 2005 | JPY | 595.4545 | 595.4545 | 586.3637 | 588.6364 | 588.6364 | -6.818 (-1.15%) | 60,280 |
| 9 Nov 2005 | JPY | 600.9091 | 600.9091 | 595.4545 | 595.4545 | 595.4545 | -9.091 (-1.50%) | 56,760 |
| 8 Nov 2005 | JPY | 605.4545 | 609.5455 | 603.6364 | 604.5455 | 604.5455 | -0.455 (-0.08%) | 14,080 |
| 7 Nov 2005 | JPY | 606.8182 | 609.0909 | 603.6364 | 605 | 605 | +2.727 (+0.45%) | 29,920 |
| 4 Nov 2005 | JPY | 604.5455 | 607.7273 | 584.0909 | 602.2727 | 602.2727 | -4.545 (-0.75%) | 49,940 |
| 3 Nov 2005 | JPY | 606.8182 | 606.8182 | 606.8182 | 606.8182 | 606.8182 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 611.3637 | 611.3637 | 604.0909 | 606.8182 | 606.8182 | 0.0 (0.0%) | 37,840 |
| 1 Nov 2005 | JPY | 604.0909 | 607.7273 | 603.1818 | 606.8182 | 606.8182 | +6.364 (+1.06%) | 18,700 |
| 31 Oct 2005 | JPY | 594.0909 | 601.3637 | 594.0909 | 600.4545 | 600.4545 | +10.454 (+1.77%) | 47,080 |
| 28 Oct 2005 | JPY | 590 | 593.1818 | 582.2727 | 590 | 590 | -5.455 (-0.92%) | 45,980 |
| 27 Oct 2005 | JPY | 589.0909 | 597.7273 | 589.0909 | 595.4545 | 595.4545 | +6.364 (+1.08%) | 18,480 |
| 26 Oct 2005 | JPY | 589.5455 | 589.5455 | 586.3637 | 589.0909 | 589.0909 | +5.909 (+1.01%) | 13,420 |
| 25 Oct 2005 | JPY | 577.7273 | 589.0909 | 577.2727 | 583.1818 | 583.1818 | +2.727 (+0.47%) | 30,800 |
| 24 Oct 2005 | JPY | 590.9091 | 590.9091 | 577.2727 | 580.4545 | 580.4545 | -8.636 (-1.47%) | 26,840 |
| 21 Oct 2005 | JPY | 590.9091 | 602.7273 | 584.0909 | 589.0909 | 589.0909 | -0.455 (-0.08%) | 32,340 |
| 20 Oct 2005 | JPY | 592.2727 | 592.2727 | 577.2727 | 589.5455 | 589.5455 | +6.364 (+1.09%) | 18,920 |
| 19 Oct 2005 | JPY | 583.6364 | 584.5455 | 579.5455 | 583.1818 | 583.1818 | -0.909 (-0.16%) | 33,440 |
| 18 Oct 2005 | JPY | 585.9091 | 588.6364 | 584.0909 | 584.0909 | 584.0909 | -2.727 (-0.46%) | 24,200 |
| 17 Oct 2005 | JPY | 586.8182 | 590.9091 | 585.9091 | 586.8182 | 586.8182 | +2.273 (+0.39%) | 23,980 |
| 14 Oct 2005 | JPY | 590.9091 | 592.2727 | 583.1818 | 584.5455 | 584.5455 | -8.182 (-1.38%) | 27,720 |
| 13 Oct 2005 | JPY | 590.9091 | 592.7273 | 584.0909 | 592.7273 | 592.7273 | -0.455 (-0.08%) | 51,700 |
| 12 Oct 2005 | JPY | 600 | 604.5455 | 593.1818 | 593.1818 | 593.1818 | -5.909 (-0.99%) | 48,840 |
| 11 Oct 2005 | JPY | 586.3637 | 600 | 586.3637 | 599.0909 | 599.0909 | +12.727 (+2.17%) | 23,760 |
| 10 Oct 2005 | JPY | 586.3637 | 586.3637 | 586.3637 | 586.3637 | 586.3637 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 590.9091 | 591.3637 | 583.6364 | 586.3637 | 586.3637 | -5.909 (-1.00%) | 26,180 |
| 6 Oct 2005 | JPY | 590.9091 | 595 | 589.5455 | 592.2727 | 592.2727 | -3.182 (-0.53%) | 35,200 |
| 5 Oct 2005 | JPY | 603.1818 | 603.1818 | 593.1818 | 595.4545 | 595.4545 | -2.273 (-0.38%) | 25,300 |
| 4 Oct 2005 | JPY | 595.9091 | 602.2727 | 590.4545 | 597.7273 | 597.7273 | +0.455 (+0.08%) | 50,160 |
