| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 283 | 284 | 278 | 278 | 278 | -5 (-1.77%) | 382,000 |
| 28 Sep 2005 | JPY | 277 | 283 | 276 | 283 | 283 | +11 (+4.04%) | 388,000 |
| 27 Sep 2005 | JPY | 279 | 279 | 272 | 272 | 272 | -7 (-2.51%) | 386,000 |
| 26 Sep 2005 | JPY | 278 | 279 | 275 | 279 | 279 | +5 (+1.82%) | 121,000 |
| 23 Sep 2005 | JPY | 274 | 274 | 274 | 274 | 274 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 273 | 276 | 272 | 274 | 274 | -4 (-1.44%) | 244,000 |
| 21 Sep 2005 | JPY | 278 | 281 | 276 | 278 | 278 | +1 (+0.36%) | 248,000 |
| 20 Sep 2005 | JPY | 271 | 278 | 270 | 277 | 277 | +8 (+2.97%) | 445,000 |
| 19 Sep 2005 | JPY | 269 | 269 | 269 | 269 | 269 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 269 | 271 | 267 | 269 | 269 | -1 (-0.37%) | 265,000 |
| 15 Sep 2005 | JPY | 267 | 270 | 266 | 270 | 270 | +1 (+0.37%) | 176,000 |
| 14 Sep 2005 | JPY | 271 | 272 | 267 | 269 | 269 | -3 (-1.10%) | 236,000 |
| 13 Sep 2005 | JPY | 271 | 272 | 268 | 272 | 272 | +1 (+0.37%) | 160,000 |
| 12 Sep 2005 | JPY | 270 | 272 | 269 | 271 | 271 | +2 (+0.74%) | 107,000 |
| 9 Sep 2005 | JPY | 269 | 270 | 268 | 269 | 269 | +3 (+1.13%) | 218,000 |
| 8 Sep 2005 | JPY | 268 | 269 | 265 | 266 | 266 | -3 (-1.12%) | 190,000 |
| 7 Sep 2005 | JPY | 272 | 272 | 267 | 269 | 269 | 0.0 (0.0%) | 91,000 |
| 6 Sep 2005 | JPY | 271 | 276 | 269 | 269 | 269 | 0.0 (0.0%) | 289,000 |
| 5 Sep 2005 | JPY | 270 | 270 | 267 | 269 | 269 | -1 (-0.37%) | 117,000 |
| 2 Sep 2005 | JPY | 273 | 274 | 268 | 270 | 270 | -3 (-1.10%) | 196,000 |
| 1 Sep 2005 | JPY | 269 | 280 | 269 | 273 | 273 | +9 (+3.41%) | 660,000 |
| 31 Aug 2005 | JPY | 266 | 266 | 264 | 264 | 264 | -1 (-0.38%) | 44,000 |
| 30 Aug 2005 | JPY | 264 | 268 | 264 | 265 | 265 | +2 (+0.76%) | 115,000 |
| 29 Aug 2005 | JPY | 265 | 265 | 263 | 263 | 263 | -3 (-1.13%) | 53,000 |
| 26 Aug 2005 | JPY | 268 | 268 | 265 | 266 | 266 | -1 (-0.37%) | 46,000 |
| 25 Aug 2005 | JPY | 269 | 269 | 266 | 267 | 267 | -3 (-1.11%) | 65,000 |
| 24 Aug 2005 | JPY | 272 | 272 | 268 | 270 | 270 | -2 (-0.74%) | 99,000 |
| 23 Aug 2005 | JPY | 269 | 273 | 269 | 272 | 272 | +4 (+1.49%) | 124,000 |
| 22 Aug 2005 | JPY | 266 | 269 | 265 | 268 | 268 | 0.0 (0.0%) | 116,000 |
| 19 Aug 2005 | JPY | 270 | 270 | 268 | 268 | 268 | -1 (-0.37%) | 81,000 |
