| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | JPY | 886 | 900 | 871 | 878 | 878 | +12 (+1.39%) | 19,890,000 |
| 13 Oct 2005 | JPY | 874 | 882 | 853 | 866 | 866 | +8 (+0.93%) | 12,750,000 |
| 12 Oct 2005 | JPY | 869 | 869 | 853 | 858 | 858 | -10 (-1.15%) | 6,570,000 |
| 11 Oct 2005 | JPY | 833 | 875 | 829 | 868 | 868 | +38 (+4.58%) | 10,240,000 |
| 10 Oct 2005 | JPY | 830 | 830 | 830 | 830 | 830 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 824 | 831 | 823 | 830 | 830 | +7 (+0.85%) | 2,500,000 |
| 6 Oct 2005 | JPY | 838 | 839 | 822 | 823 | 823 | -18 (-2.14%) | 5,240,000 |
| 5 Oct 2005 | JPY | 845 | 857 | 840 | 841 | 841 | -7 (-0.83%) | 3,980,000 |
| 4 Oct 2005 | JPY | 845 | 850 | 841 | 848 | 848 | -3 (-0.35%) | 5,440,000 |
| 3 Oct 2005 | JPY | 852 | 859 | 847 | 851 | 851 | -17 (-1.96%) | 5,910,000 |
| 30 Sep 2005 | JPY | 864 | 870 | 855 | 868 | 868 | +18 (+2.12%) | 5,680,000 |
| 29 Sep 2005 | JPY | 830 | 850 | 824 | 850 | 850 | +14 (+1.67%) | 5,770,000 |
| 28 Sep 2005 | JPY | 835 | 840 | 830 | 836 | 836 | -10 (-1.18%) | 6,160,000 |
| 27 Sep 2005 | JPY | 851 | 855 | 844 | 846 | 846 | -10 (-1.17%) | 3,350,000 |
| 26 Sep 2005 | JPY | 844 | 858 | 844 | 856 | 856 | +18 (+2.15%) | 3,740,000 |
| 23 Sep 2005 | JPY | 838 | 838 | 838 | 838 | 838 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 843 | 848 | 835 | 838 | 838 | -19 (-2.22%) | 8,510,000 |
| 21 Sep 2005 | JPY | 870 | 875 | 856 | 857 | 857 | -23 (-2.61%) | 5,550,000 |
| 20 Sep 2005 | JPY | 882 | 885 | 877 | 880 | 880 | -5 (-0.56%) | 2,550,000 |
| 19 Sep 2005 | JPY | 885 | 885 | 885 | 885 | 885 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 896 | 898 | 881 | 885 | 885 | -6 (-0.67%) | 1,780,000 |
| 15 Sep 2005 | JPY | 901 | 901 | 868 | 891 | 891 | -7 (-0.78%) | 5,940,000 |
| 14 Sep 2005 | JPY | 883 | 900 | 882 | 898 | 898 | +15 (+1.70%) | 5,910,000 |
| 13 Sep 2005 | JPY | 867 | 883 | 865 | 883 | 883 | +18 (+2.08%) | 5,260,000 |
| 12 Sep 2005 | JPY | 875 | 880 | 862 | 865 | 865 | 0.0 (0.0%) | 2,650,000 |
| 9 Sep 2005 | JPY | 856 | 874 | 855 | 865 | 865 | +12 (+1.41%) | 4,440,000 |
| 8 Sep 2005 | JPY | 860 | 865 | 852 | 853 | 853 | -12 (-1.39%) | 4,180,000 |
| 7 Sep 2005 | JPY | 894 | 896 | 857 | 865 | 865 | -19 (-2.15%) | 7,270,000 |
| 6 Sep 2005 | JPY | 908 | 920 | 880 | 884 | 884 | -4 (-0.45%) | 12,270,000 |
| 5 Sep 2005 | JPY | 865 | 890 | 862 | 888 | 888 | +22 (+2.54%) | 4,370,000 |
