| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 937 | 947 | 907 | 945 | 945 | +10 (+1.07%) | 10,150,000 |
| 6 Oct 2005 | JPY | 947 | 953 | 919 | 935 | 935 | -42 (-4.30%) | 12,773,000 |
| 5 Oct 2005 | JPY | 989 | 993 | 971 | 977 | 977 | -32 (-3.17%) | 5,715,000 |
| 4 Oct 2005 | JPY | 1,006 | 1,014 | 988 | 1,009 | 1,009 | +4 (+0.40%) | 5,080,000 |
| 3 Oct 2005 | JPY | 1,036 | 1,036 | 995 | 1,005 | 1,005 | 0.0 (0.0%) | 7,691,000 |
| 30 Sep 2005 | JPY | 1,035 | 1,045 | 1,001 | 1,005 | 1,005 | -77 (-7.12%) | 11,068,000 |
| 29 Sep 2005 | JPY | 1,009 | 1,082 | 1,009 | 1,082 | 1,082 | +80 (+7.98%) | 8,009,000 |
| 28 Sep 2005 | JPY | 984 | 1,017 | 983 | 1,002 | 1,002 | +26 (+2.66%) | 7,889,000 |
| 27 Sep 2005 | JPY | 963 | 997 | 963 | 976 | 976 | +5 (+0.51%) | 4,907,000 |
| 26 Sep 2005 | JPY | 960 | 972 | 957 | 971 | 971 | -9 (-0.92%) | 7,394,000 |
| 23 Sep 2005 | JPY | 980 | 980 | 980 | 980 | 980 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 925 | 983 | 923 | 980 | 980 | +63 (+6.87%) | 14,861,000 |
| 21 Sep 2005 | JPY | 910 | 922 | 908 | 917 | 917 | +7 (+0.77%) | 5,253,000 |
| 20 Sep 2005 | JPY | 913 | 913 | 905 | 910 | 910 | +19 (+2.13%) | 4,933,000 |
| 19 Sep 2005 | JPY | 891 | 891 | 891 | 891 | 891 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 887 | 892 | 886 | 891 | 891 | -12 (-1.33%) | 4,077,000 |
| 15 Sep 2005 | JPY | 879 | 904 | 878 | 903 | 903 | +29 (+3.32%) | 9,199,000 |
| 14 Sep 2005 | JPY | 870 | 882 | 870 | 874 | 874 | -7 (-0.79%) | 3,084,000 |
| 13 Sep 2005 | JPY | 885 | 886 | 872 | 881 | 881 | -4 (-0.45%) | 3,844,000 |
| 12 Sep 2005 | JPY | 898 | 898 | 879 | 885 | 885 | -4 (-0.45%) | 3,822,000 |
| 9 Sep 2005 | JPY | 883 | 893 | 876 | 889 | 889 | +15 (+1.72%) | 9,730,000 |
| 8 Sep 2005 | JPY | 874 | 875 | 860 | 874 | 874 | -1 (-0.11%) | 5,343,000 |
| 7 Sep 2005 | JPY | 895 | 895 | 868 | 875 | 875 | -14 (-1.57%) | 14,770,000 |
| 6 Sep 2005 | JPY | 916 | 916 | 884 | 889 | 889 | -29 (-3.16%) | 6,999,000 |
| 5 Sep 2005 | JPY | 904 | 919 | 903 | 918 | 918 | -13 (-1.40%) | 7,257,000 |
| 2 Sep 2005 | JPY | 915 | 939 | 911 | 931 | 931 | +31 (+3.44%) | 8,997,000 |
| 1 Sep 2005 | JPY | 893 | 903 | 890 | 900 | 900 | +13 (+1.47%) | 6,042,000 |
| 31 Aug 2005 | JPY | 880 | 887 | 873 | 887 | 887 | +11 (+1.26%) | 5,582,000 |
| 30 Aug 2005 | JPY | 859 | 876 | 859 | 876 | 876 | +11 (+1.27%) | 2,993,000 |
| 29 Aug 2005 | JPY | 866 | 868 | 858 | 865 | 865 | +3 (+0.35%) | 3,302,000 |
