| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | JPY | 1,465 | 1,465 | 1,435 | 1,445 | 1,445 | -5 (-0.34%) | 20,000 |
| 23 Sep 2005 | JPY | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,445 | 1,450 | 1,425 | 1,450 | 1,450 | 0.0 (0.0%) | 40,000 |
| 21 Sep 2005 | JPY | 1,465 | 1,475 | 1,450 | 1,450 | 1,450 | -25 (-1.69%) | 19,200 |
| 20 Sep 2005 | JPY | 1,480 | 1,495 | 1,455 | 1,475 | 1,475 | -10 (-0.67%) | 20,000 |
| 19 Sep 2005 | JPY | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,485 | 1,490 | 1,480 | 1,485 | 1,485 | +5 (+0.34%) | 8,000 |
| 15 Sep 2005 | JPY | 1,495 | 1,500 | 1,480 | 1,480 | 1,480 | -15 (-1.00%) | 14,800 |
| 14 Sep 2005 | JPY | 1,490 | 1,515 | 1,490 | 1,495 | 1,495 | 0.0 (0.0%) | 7,600 |
| 13 Sep 2005 | JPY | 1,490 | 1,500 | 1,490 | 1,495 | 1,495 | +10 (+0.67%) | 7,000 |
| 12 Sep 2005 | JPY | 1,480 | 1,490 | 1,480 | 1,485 | 1,485 | +5 (+0.34%) | 5,000 |
| 9 Sep 2005 | JPY | 1,470 | 1,480 | 1,470 | 1,480 | 1,480 | 0.0 (0.0%) | 20,000 |
| 8 Sep 2005 | JPY | 1,485 | 1,490 | 1,475 | 1,480 | 1,480 | -5 (-0.34%) | 4,800 |
| 7 Sep 2005 | JPY | 1,500 | 1,505 | 1,480 | 1,485 | 1,485 | -20 (-1.33%) | 7,800 |
| 6 Sep 2005 | JPY | 1,515 | 1,515 | 1,500 | 1,505 | 1,505 | 0.0 (0.0%) | 8,000 |
| 5 Sep 2005 | JPY | 1,505 | 1,515 | 1,490 | 1,505 | 1,505 | +15 (+1.01%) | 4,400 |
| 2 Sep 2005 | JPY | 1,500 | 1,535 | 1,480 | 1,490 | 1,490 | +10 (+0.68%) | 20,000 |
| 1 Sep 2005 | JPY | 1,470 | 1,485 | 1,470 | 1,480 | 1,480 | +15 (+1.02%) | 16,400 |
| 31 Aug 2005 | JPY | 1,445 | 1,465 | 1,445 | 1,465 | 1,465 | +20 (+1.38%) | 7,800 |
| 30 Aug 2005 | JPY | 1,455 | 1,460 | 1,445 | 1,445 | 1,445 | -5 (-0.34%) | 5,000 |
| 29 Aug 2005 | JPY | 1,450 | 1,455 | 1,440 | 1,450 | 1,450 | -5 (-0.34%) | 5,000 |
| 26 Aug 2005 | JPY | 1,465 | 1,470 | 1,450 | 1,455 | 1,455 | -5 (-0.34%) | 13,400 |
| 25 Aug 2005 | JPY | 1,470 | 1,470 | 1,450 | 1,460 | 1,460 | -15 (-1.02%) | 5,800 |
| 24 Aug 2005 | JPY | 1,480 | 1,490 | 1,465 | 1,475 | 1,475 | +5 (+0.34%) | 7,400 |
| 23 Aug 2005 | JPY | 1,450 | 1,490 | 1,450 | 1,470 | 1,470 | +15 (+1.03%) | 18,800 |
| 22 Aug 2005 | JPY | 1,470 | 1,470 | 1,440 | 1,455 | 1,455 | +15 (+1.04%) | 10,600 |
| 19 Aug 2005 | JPY | 1,460 | 1,460 | 1,440 | 1,440 | 1,440 | -20 (-1.37%) | 6,200 |
| 18 Aug 2005 | JPY | 1,455 | 1,460 | 1,445 | 1,460 | 1,460 | +20 (+1.39%) | 8,000 |
| 17 Aug 2005 | JPY | 1,450 | 1,455 | 1,435 | 1,440 | 1,440 | -20 (-1.37%) | 10,600 |
| 16 Aug 2005 | JPY | 1,455 | 1,460 | 1,445 | 1,460 | 1,460 | +15 (+1.04%) | 3,600 |
