| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 2,850 | 2,850 | 2,600 | 2,670 | 2,670 | -400 (-13.03%) | 120,000 |
| 29 Sep 2005 | JPY | 3,520 | 3,520 | 2,990 | 3,070 | 3,070 | +50 (+1.66%) | 230,000 |
| 28 Sep 2005 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | -8,280 (-73.27%) | 9,800 |
| 27 Sep 2005 | JPY | 11,300 | 11,300 | 11,300 | 11,300 | 11,300 | 0.0 (0.0%) | 0 |
| 26 Sep 2005 | JPY | 11,700 | 11,700 | 10,400 | 11,300 | 11,300 | -400 (-3.42%) | 30,000 |
| 23 Sep 2005 | JPY | 11,700 | 11,700 | 11,700 | 11,700 | 11,700 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 12,000 | 12,100 | 11,500 | 11,700 | 11,700 | -800 (-6.40%) | 10,000 |
| 21 Sep 2005 | JPY | 13,200 | 13,300 | 12,300 | 12,500 | 12,500 | -700 (-5.30%) | 20,000 |
| 20 Sep 2005 | JPY | 13,800 | 13,800 | 13,200 | 13,200 | 13,200 | -300 (-2.22%) | 10,000 |
| 19 Sep 2005 | JPY | 13,500 | 13,500 | 13,500 | 13,500 | 13,500 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 13,500 | 13,800 | 13,400 | 13,500 | 13,500 | -200 (-1.46%) | 9,700 |
| 15 Sep 2005 | JPY | 13,700 | 13,800 | 13,500 | 13,700 | 13,700 | +100 (+0.74%) | 10,000 |
| 14 Sep 2005 | JPY | 13,400 | 14,200 | 13,400 | 13,600 | 13,600 | +100 (+0.74%) | 30,000 |
| 13 Sep 2005 | JPY | 13,500 | 13,600 | 13,400 | 13,500 | 13,500 | -200 (-1.46%) | 8,900 |
| 12 Sep 2005 | JPY | 13,900 | 14,000 | 13,600 | 13,700 | 13,700 | 0.0 (0.0%) | 7,300 |
| 9 Sep 2005 | JPY | 13,800 | 13,900 | 13,400 | 13,700 | 13,700 | -300 (-2.14%) | 10,000 |
| 8 Sep 2005 | JPY | 14,200 | 14,200 | 13,800 | 14,000 | 14,000 | 0.0 (0.0%) | 8,500 |
| 7 Sep 2005 | JPY | 14,300 | 14,300 | 13,900 | 14,000 | 14,000 | -400 (-2.78%) | 10,000 |
| 6 Sep 2005 | JPY | 14,700 | 14,800 | 14,100 | 14,400 | 14,400 | -300 (-2.04%) | 10,000 |
| 5 Sep 2005 | JPY | 14,600 | 15,300 | 14,600 | 14,700 | 14,700 | +100 (+0.68%) | 10,000 |
| 2 Sep 2005 | JPY | 15,000 | 15,400 | 14,400 | 14,600 | 14,600 | -500 (-3.31%) | 30,000 |
| 1 Sep 2005 | JPY | 14,100 | 15,100 | 14,100 | 15,100 | 15,100 | +1,200 (+8.63%) | 50,000 |
| 31 Aug 2005 | JPY | 14,000 | 14,300 | 13,500 | 13,900 | 13,900 | +200 (+1.46%) | 20,000 |
| 30 Aug 2005 | JPY | 13,400 | 14,100 | 13,400 | 13,700 | 13,700 | -300 (-2.14%) | 20,000 |
| 29 Aug 2005 | JPY | 13,200 | 14,400 | 13,000 | 14,000 | 14,000 | +500 (+3.70%) | 30,000 |
| 26 Aug 2005 | JPY | 13,800 | 13,800 | 13,400 | 13,500 | 13,500 | -400 (-2.88%) | 10,000 |
| 25 Aug 2005 | JPY | 14,300 | 14,300 | 13,400 | 13,900 | 13,900 | -400 (-2.80%) | 30,000 |
| 24 Aug 2005 | JPY | 15,200 | 15,200 | 14,100 | 14,300 | 14,300 | -1,100 (-7.14%) | 50,000 |
| 23 Aug 2005 | JPY | 15,800 | 15,800 | 15,300 | 15,400 | 15,400 | -400 (-2.53%) | 10,000 |
| 22 Aug 2005 | JPY | 16,500 | 16,500 | 15,700 | 15,800 | 15,800 | +200 (+1.28%) | 40,000 |
