| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | JPY | 680 | 685 | 673 | 679 | 679 | -6 (-0.88%) | 80,000 |
| 9 Nov 2005 | JPY | 688 | 689 | 680 | 685 | 685 | -3 (-0.44%) | 70,000 |
| 8 Nov 2005 | JPY | 694 | 700 | 680 | 688 | 688 | -6 (-0.86%) | 100,000 |
| 7 Nov 2005 | JPY | 700 | 705 | 693 | 694 | 694 | -2 (-0.29%) | 100,000 |
| 4 Nov 2005 | JPY | 700 | 700 | 690 | 696 | 696 | +5 (+0.72%) | 60,000 |
| 3 Nov 2005 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 692 | 704 | 690 | 691 | 691 | 0.0 (0.0%) | 80,000 |
| 1 Nov 2005 | JPY | 680 | 698 | 680 | 691 | 691 | +1 (+0.14%) | 90,000 |
| 31 Oct 2005 | JPY | 702 | 703 | 685 | 690 | 690 | -19 (-2.68%) | 80,000 |
| 28 Oct 2005 | JPY | 700 | 710 | 697 | 709 | 709 | -2 (-0.28%) | 70,000 |
| 27 Oct 2005 | JPY | 730 | 733 | 702 | 711 | 711 | -18 (-2.47%) | 120,000 |
| 26 Oct 2005 | JPY | 739 | 740 | 716 | 729 | 729 | -14 (-1.88%) | 130,000 |
| 25 Oct 2005 | JPY | 700 | 745 | 699 | 743 | 743 | +44 (+6.29%) | 190,000 |
| 24 Oct 2005 | JPY | 701 | 708 | 672 | 699 | 699 | -12 (-1.69%) | 220,000 |
| 21 Oct 2005 | JPY | 720 | 720 | 706 | 711 | 711 | -9 (-1.25%) | 70,000 |
| 20 Oct 2005 | JPY | 715 | 726 | 705 | 720 | 720 | +15 (+2.13%) | 200,000 |
| 19 Oct 2005 | JPY | 741 | 741 | 697 | 705 | 705 | -83 (-10.53%) | 310,000 |
| 18 Oct 2005 | JPY | 801 | 802 | 781 | 788 | 788 | -27 (-3.31%) | 60,000 |
| 17 Oct 2005 | JPY | 819 | 826 | 804 | 815 | 815 | -2 (-0.24%) | 30,000 |
| 14 Oct 2005 | JPY | 800 | 824 | 790 | 817 | 817 | -8 (-0.97%) | 50,000 |
| 13 Oct 2005 | JPY | 835 | 840 | 813 | 825 | 825 | +10 (+1.23%) | 10,000 |
| 12 Oct 2005 | JPY | 850 | 850 | 814 | 815 | 815 | -29 (-3.44%) | 30,000 |
| 11 Oct 2005 | JPY | 866 | 866 | 840 | 844 | 844 | -21 (-2.43%) | 20,000 |
| 10 Oct 2005 | JPY | 865 | 865 | 865 | 865 | 865 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 883 | 883 | 860 | 865 | 865 | -18 (-2.04%) | 10,000 |
| 6 Oct 2005 | JPY | 910 | 911 | 853 | 883 | 883 | -47 (-5.05%) | 30,000 |
| 5 Oct 2005 | JPY | 940 | 944 | 906 | 930 | 930 | -9 (-0.96%) | 30,000 |
| 4 Oct 2005 | JPY | 925 | 999 | 900 | 939 | 939 | +14 (+1.51%) | 100,000 |
| 3 Oct 2005 | JPY | 825 | 925 | 825 | 925 | 925 | +100 (+12.12%) | 110,000 |
| 30 Sep 2005 | JPY | 820 | 830 | 801 | 825 | 825 | 0.0 (0.0%) | 30,000 |
