| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | JPY | 273.3333 | 274.6667 | 270.3333 | 270.6667 | 270.6667 | -4 (-1.46%) | 513,000 |
| 13 Oct 2005 | JPY | 275 | 275 | 269.3333 | 274.6667 | 274.6667 | +3 (+1.10%) | 636,000 |
| 12 Oct 2005 | JPY | 280 | 283.3333 | 270 | 271.6667 | 271.6667 | -8.333 (-2.98%) | 1,380,000 |
| 11 Oct 2005 | JPY | 272.3333 | 284 | 272.3333 | 280 | 280 | +7.667 (+2.82%) | 966,000 |
| 10 Oct 2005 | JPY | 272.3333 | 272.3333 | 272.3333 | 272.3333 | 272.3333 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 273.3333 | 277.3333 | 271.6667 | 272.3333 | 272.3333 | -6 (-2.16%) | 1,170,000 |
| 6 Oct 2005 | JPY | 285 | 285.3333 | 277.6667 | 278.3333 | 278.3333 | -7 (-2.45%) | 831,000 |
| 5 Oct 2005 | JPY | 291.3333 | 291.3333 | 284.6667 | 285.3333 | 285.3333 | -7.333 (-2.51%) | 1,188,000 |
| 4 Oct 2005 | JPY | 293.6667 | 294.6667 | 291.3333 | 292.6667 | 292.6667 | -2.667 (-0.90%) | 630,000 |
| 3 Oct 2005 | JPY | 293.6667 | 296 | 293.6667 | 295.3333 | 295.3333 | +1.667 (+0.57%) | 411,000 |
| 30 Sep 2005 | JPY | 294.3333 | 296.6667 | 293.3333 | 293.6667 | 293.6667 | -2 (-0.68%) | 672,000 |
| 29 Sep 2005 | JPY | 299.3333 | 299.6667 | 295 | 295.6667 | 295.6667 | -3.333 (-1.11%) | 726,000 |
| 28 Sep 2005 | JPY | 299.3333 | 301 | 298.6667 | 299 | 299 | +0.333 (+0.11%) | 465,000 |
| 27 Sep 2005 | JPY | 300.3333 | 301.6667 | 298.3333 | 298.6667 | 298.6667 | -1.333 (-0.44%) | 537,000 |
| 26 Sep 2005 | JPY | 303 | 303.3333 | 300 | 300 | 300 | -2 (-0.66%) | 486,000 |
| 23 Sep 2005 | JPY | 302 | 302 | 302 | 302 | 302 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 303.3333 | 305 | 301.6667 | 302 | 302 | -1.333 (-0.44%) | 387,000 |
| 21 Sep 2005 | JPY | 306.3333 | 307.3333 | 303.3333 | 303.3333 | 303.3333 | -3.333 (-1.09%) | 570,000 |
| 20 Sep 2005 | JPY | 307.3333 | 309.3333 | 305.6667 | 306.6667 | 306.6667 | -0.667 (-0.22%) | 363,000 |
| 19 Sep 2005 | JPY | 307.3333 | 307.3333 | 307.3333 | 307.3333 | 307.3333 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 311.3333 | 311.3333 | 306.3333 | 307.3333 | 307.3333 | -4 (-1.28%) | 540,000 |
| 15 Sep 2005 | JPY | 313.3333 | 314.3333 | 308.6667 | 311.3333 | 311.3333 | -1.667 (-0.53%) | 477,000 |
| 14 Sep 2005 | JPY | 313.3333 | 316 | 312.3333 | 313 | 313 | +1 (+0.32%) | 351,000 |
| 13 Sep 2005 | JPY | 308.6667 | 312 | 307.3333 | 312 | 312 | +4.667 (+1.52%) | 336,000 |
| 12 Sep 2005 | JPY | 306 | 310 | 306 | 307.3333 | 307.3333 | +3 (+0.99%) | 435,000 |
| 9 Sep 2005 | JPY | 308.3333 | 308.3333 | 303.3333 | 304.3333 | 304.3333 | -4 (-1.30%) | 849,000 |
| 8 Sep 2005 | JPY | 307.6667 | 311 | 306.6667 | 308.3333 | 308.3333 | +2.333 (+0.76%) | 411,000 |
| 7 Sep 2005 | JPY | 316 | 316.6667 | 306 | 306 | 306 | -10 (-3.16%) | 750,000 |
| 6 Sep 2005 | JPY | 320.6667 | 321.3333 | 315.6667 | 316 | 316 | -5.667 (-1.76%) | 621,000 |
| 5 Sep 2005 | JPY | 324.3333 | 325.6667 | 320.6667 | 321.6667 | 321.6667 | -2.667 (-0.82%) | 375,000 |
