| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 590.9091 | 597.7273 | 588.6364 | 597.2727 | 597.2727 | -2.727 (-0.45%) | 16,720 |
| 30 Sep 2005 | JPY | 598.1818 | 605 | 596.3637 | 600 | 600 | -5 (-0.83%) | 32,780 |
| 29 Sep 2005 | JPY | 605.4545 | 605.4545 | 595.4545 | 605 | 605 | -0.455 (-0.08%) | 52,360 |
| 28 Sep 2005 | JPY | 603.6364 | 605.4545 | 593.6364 | 605.4545 | 605.4545 | 0.0 (0.0%) | 19,580 |
| 27 Sep 2005 | JPY | 605 | 608.6364 | 605 | 605.4545 | 605.4545 | -1.364 (-0.22%) | 21,780 |
| 26 Sep 2005 | JPY | 602.7273 | 608.6364 | 602.2727 | 606.8182 | 606.8182 | +4.545 (+0.75%) | 35,640 |
| 23 Sep 2005 | JPY | 602.2727 | 602.2727 | 602.2727 | 602.2727 | 602.2727 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 596.3637 | 604.5455 | 596.3637 | 602.2727 | 602.2727 | +3.636 (+0.61%) | 40,260 |
| 21 Sep 2005 | JPY | 608.6364 | 608.6364 | 595.4545 | 598.6364 | 598.6364 | -8.182 (-1.35%) | 52,360 |
| 20 Sep 2005 | JPY | 604.5455 | 610.4545 | 604.5455 | 606.8182 | 606.8182 | -6.818 (-1.11%) | 40,040 |
| 19 Sep 2005 | JPY | 613.6364 | 613.6364 | 613.6364 | 613.6364 | 613.6364 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 615.9091 | 615.9091 | 597.7273 | 613.6364 | 613.6364 | -4.545 (-0.74%) | 45,980 |
| 15 Sep 2005 | JPY | 620.9091 | 622.7273 | 616.3637 | 618.1818 | 618.1818 | -5 (-0.80%) | 120,120 |
| 14 Sep 2005 | JPY | 613.6364 | 625 | 610 | 623.1818 | 623.1818 | +9.545 (+1.56%) | 135,080 |
| 13 Sep 2005 | JPY | 586.3637 | 614.0909 | 586.3637 | 613.6364 | 613.6364 | +30.909 (+5.30%) | 220,000 |
| 12 Sep 2005 | JPY | 563.1818 | 586.3637 | 561.3637 | 582.7273 | 582.7273 | +21.818 (+3.89%) | 136,620 |
| 9 Sep 2005 | JPY | 561.3637 | 561.3637 | 545.4545 | 560.9091 | 560.9091 | +1.818 (+0.33%) | 71,280 |
| 8 Sep 2005 | JPY | 554.5455 | 563.1818 | 554.5455 | 559.0909 | 559.0909 | +3.636 (+0.65%) | 19,580 |
| 7 Sep 2005 | JPY | 561.3637 | 561.8182 | 552.2727 | 555.4545 | 555.4545 | -4.545 (-0.81%) | 51,480 |
| 6 Sep 2005 | JPY | 563.6364 | 564.0909 | 559.0909 | 560 | 560 | -1.818 (-0.32%) | 23,760 |
| 5 Sep 2005 | JPY | 559.0909 | 565.9091 | 558.6364 | 561.8182 | 561.8182 | +2.727 (+0.49%) | 16,280 |
| 2 Sep 2005 | JPY | 559.0909 | 563.6364 | 559.0909 | 559.0909 | 559.0909 | +1.364 (+0.24%) | 45,760 |
| 1 Sep 2005 | JPY | 553.6364 | 559.0909 | 552.2727 | 557.7273 | 557.7273 | +5.455 (+0.99%) | 69,960 |
| 31 Aug 2005 | JPY | 550.4545 | 554.0909 | 550.4545 | 552.2727 | 552.2727 | +1.818 (+0.33%) | 18,040 |
| 30 Aug 2005 | JPY | 550 | 552.2727 | 549.5455 | 550.4545 | 550.4545 | +2.273 (+0.41%) | 23,980 |
| 29 Aug 2005 | JPY | 551.8182 | 551.8182 | 547.7273 | 548.1818 | 548.1818 | -1.818 (-0.33%) | 20,020 |
| 26 Aug 2005 | JPY | 550 | 550 | 545.9091 | 550 | 550 | -0.455 (-0.08%) | 23,760 |
| 25 Aug 2005 | JPY | 549.5455 | 550.9091 | 546.8182 | 550.4545 | 550.4545 | -1.364 (-0.25%) | 18,480 |
| 24 Aug 2005 | JPY | 555 | 557.7273 | 548.6364 | 551.8182 | 551.8182 | -5 (-0.90%) | 38,280 |
| 23 Aug 2005 | JPY | 563.6364 | 564.0909 | 555.4545 | 556.8182 | 556.8182 | +3.636 (+0.66%) | 62,040 |
