| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | JPY | 1,489 | 1,495 | 1,478 | 1,481 | 1,481 | -4 (-0.27%) | 8,400 |
| 4 Oct 2005 | JPY | 1,480 | 1,485 | 1,471 | 1,485 | 1,485 | -6 (-0.40%) | 2,800 |
| 3 Oct 2005 | JPY | 1,487 | 1,491 | 1,476 | 1,491 | 1,491 | +2 (+0.13%) | 3,500 |
| 30 Sep 2005 | JPY | 1,478 | 1,489 | 1,448 | 1,489 | 1,489 | -9 (-0.60%) | 16,000 |
| 29 Sep 2005 | JPY | 1,451 | 1,498 | 1,410 | 1,498 | 1,498 | +33 (+2.25%) | 35,400 |
| 28 Sep 2005 | JPY | 1,450 | 1,471 | 1,450 | 1,465 | 1,465 | +8 (+0.55%) | 2,300 |
| 27 Sep 2005 | JPY | 1,463 | 1,470 | 1,439 | 1,457 | 1,457 | -16 (-1.09%) | 5,200 |
| 26 Sep 2005 | JPY | 1,490 | 1,490 | 1,460 | 1,473 | 1,473 | +23 (+1.59%) | 6,200 |
| 23 Sep 2005 | JPY | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,441 | 1,450 | 1,438 | 1,450 | 1,450 | +10 (+0.69%) | 2,800 |
| 21 Sep 2005 | JPY | 1,473 | 1,478 | 1,440 | 1,440 | 1,440 | -33 (-2.24%) | 2,500 |
| 20 Sep 2005 | JPY | 1,463 | 1,475 | 1,450 | 1,473 | 1,473 | +11 (+0.75%) | 10,800 |
| 19 Sep 2005 | JPY | 1,462 | 1,462 | 1,462 | 1,462 | 1,462 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,481 | 1,481 | 1,460 | 1,462 | 1,462 | -13 (-0.88%) | 4,700 |
| 15 Sep 2005 | JPY | 1,435 | 1,475 | 1,435 | 1,475 | 1,475 | +50 (+3.51%) | 10,300 |
| 14 Sep 2005 | JPY | 1,420 | 1,425 | 1,401 | 1,425 | 1,425 | +5 (+0.35%) | 9,300 |
| 13 Sep 2005 | JPY | 1,415 | 1,421 | 1,408 | 1,420 | 1,420 | 0.0 (0.0%) | 8,100 |
| 12 Sep 2005 | JPY | 1,419 | 1,420 | 1,415 | 1,420 | 1,420 | +2 (+0.14%) | 1,100 |
| 9 Sep 2005 | JPY | 1,404 | 1,418 | 1,400 | 1,418 | 1,418 | +14 (+1.00%) | 3,300 |
| 8 Sep 2005 | JPY | 1,412 | 1,414 | 1,401 | 1,404 | 1,404 | -7 (-0.50%) | 3,800 |
| 7 Sep 2005 | JPY | 1,418 | 1,420 | 1,411 | 1,411 | 1,411 | -17 (-1.19%) | 3,400 |
| 6 Sep 2005 | JPY | 1,428 | 1,428 | 1,425 | 1,428 | 1,428 | 0.0 (0.0%) | 3,100 |
| 5 Sep 2005 | JPY | 1,418 | 1,428 | 1,411 | 1,428 | 1,428 | +11 (+0.78%) | 3,800 |
| 2 Sep 2005 | JPY | 1,441 | 1,442 | 1,412 | 1,417 | 1,417 | -18 (-1.25%) | 7,800 |
| 1 Sep 2005 | JPY | 1,427 | 1,445 | 1,420 | 1,435 | 1,435 | +10 (+0.70%) | 19,500 |
| 31 Aug 2005 | JPY | 1,441 | 1,463 | 1,413 | 1,425 | 1,425 | -16 (-1.11%) | 9,600 |
| 30 Aug 2005 | JPY | 1,407 | 1,441 | 1,407 | 1,441 | 1,441 | +41 (+2.93%) | 7,100 |
| 29 Aug 2005 | JPY | 1,406 | 1,408 | 1,400 | 1,400 | 1,400 | -6 (-0.43%) | 4,500 |
| 26 Aug 2005 | JPY | 1,401 | 1,406 | 1,397 | 1,406 | 1,406 | +5 (+0.36%) | 6,300 |
| 25 Aug 2005 | JPY | 1,404 | 1,404 | 1,396 | 1,401 | 1,401 | +4 (+0.29%) | 5,300 |
