| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2005 | JPY | 1,040 | 1,076 | 1,034 | 1,044 | 1,044 | +18 (+1.75%) | 1,596,500 |
| 15 Sep 2005 | JPY | 1,006 | 1,030 | 1,006 | 1,026 | 1,026 | +18 (+1.79%) | 525,000 |
| 14 Sep 2005 | JPY | 1,010 | 1,014 | 1,008 | 1,008 | 1,008 | -8 (-0.79%) | 298,500 |
| 13 Sep 2005 | JPY | 1,010 | 1,016 | 1,002 | 1,016 | 1,016 | +10 (+0.99%) | 452,000 |
| 12 Sep 2005 | JPY | 1,006 | 1,010 | 998 | 1,006 | 1,006 | +8 (+0.80%) | 403,500 |
| 9 Sep 2005 | JPY | 994 | 998 | 984 | 998 | 998 | +12 (+1.22%) | 1,626,000 |
| 8 Sep 2005 | JPY | 998 | 998 | 980 | 986 | 986 | -10 (-1.00%) | 399,000 |
| 7 Sep 2005 | JPY | 1,000 | 1,000 | 994 | 996 | 996 | +6 (+0.61%) | 293,500 |
| 6 Sep 2005 | JPY | 1,008 | 1,010 | 990 | 990 | 990 | -10 (-1%) | 655,000 |
| 5 Sep 2005 | JPY | 1,006 | 1,014 | 1,000 | 1,000 | 1,000 | +4 (+0.40%) | 920,500 |
| 2 Sep 2005 | JPY | 996 | 1,000 | 990 | 996 | 996 | +6 (+0.61%) | 501,000 |
| 1 Sep 2005 | JPY | 992 | 1,000 | 990 | 990 | 990 | 0.0 (0.0%) | 510,500 |
| 31 Aug 2005 | JPY | 994 | 994 | 986 | 990 | 990 | -4 (-0.40%) | 398,500 |
| 30 Aug 2005 | JPY | 988 | 996 | 984 | 994 | 994 | +10 (+1.02%) | 406,500 |
| 29 Aug 2005 | JPY | 996 | 996 | 982 | 984 | 984 | -8 (-0.81%) | 462,000 |
| 26 Aug 2005 | JPY | 994 | 996 | 988 | 992 | 992 | +4 (+0.40%) | 459,000 |
| 25 Aug 2005 | JPY | 996 | 996 | 984 | 988 | 988 | -8 (-0.80%) | 428,000 |
| 24 Aug 2005 | JPY | 988 | 996 | 984 | 996 | 996 | +10 (+1.01%) | 525,000 |
| 23 Aug 2005 | JPY | 994 | 1,000 | 986 | 986 | 986 | +8 (+0.82%) | 1,071,500 |
| 22 Aug 2005 | JPY | 972 | 980 | 970 | 978 | 978 | +8 (+0.82%) | 556,500 |
| 19 Aug 2005 | JPY | 968 | 970 | 962 | 970 | 970 | +2 (+0.21%) | 552,500 |
| 18 Aug 2005 | JPY | 974 | 978 | 966 | 968 | 968 | -4 (-0.41%) | 481,500 |
| 17 Aug 2005 | JPY | 964 | 978 | 962 | 972 | 972 | 0.0 (0.0%) | 831,000 |
| 16 Aug 2005 | JPY | 968 | 972 | 960 | 972 | 972 | +6 (+0.62%) | 785,000 |
| 15 Aug 2005 | JPY | 962 | 976 | 960 | 966 | 966 | +24 (+2.55%) | 1,084,500 |
| 12 Aug 2005 | JPY | 972 | 972 | 940 | 942 | 942 | -34 (-3.48%) | 1,886,000 |
| 11 Aug 2005 | JPY | 992 | 996 | 974 | 976 | 976 | -14 (-1.41%) | 1,173,000 |
| 10 Aug 2005 | JPY | 1,000 | 1,000 | 988 | 990 | 990 | 0.0 (0.0%) | 1,453,500 |
| 9 Aug 2005 | JPY | 954 | 1,016 | 952 | 990 | 990 | +32 (+3.34%) | 2,989,500 |
| 8 Aug 2005 | JPY | 932 | 960 | 920 | 958 | 958 | +16 (+1.70%) | 1,182,000 |
