| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2005 | JPY | 780 | 780 | 770 | 770 | 770 | -10 (-1.28%) | 14,000 |
| 21 Oct 2005 | JPY | 769 | 780 | 750 | 780 | 780 | +10 (+1.30%) | 33,000 |
| 20 Oct 2005 | JPY | 759 | 770 | 750 | 770 | 770 | +11 (+1.45%) | 15,000 |
| 19 Oct 2005 | JPY | 765 | 765 | 740 | 759 | 759 | -6 (-0.78%) | 16,500 |
| 18 Oct 2005 | JPY | 760 | 765 | 755 | 765 | 765 | +10 (+1.32%) | 10,500 |
| 17 Oct 2005 | JPY | 740 | 770 | 736 | 755 | 755 | +15 (+2.03%) | 34,000 |
| 14 Oct 2005 | JPY | 725 | 740 | 725 | 740 | 740 | +5 (+0.68%) | 5,000 |
| 13 Oct 2005 | JPY | 720 | 740 | 720 | 735 | 735 | +13 (+1.80%) | 4,500 |
| 12 Oct 2005 | JPY | 722 | 739 | 722 | 722 | 722 | -13 (-1.77%) | 0 |
| 11 Oct 2005 | JPY | 715 | 735 | 715 | 735 | 735 | 0.0 (0.0%) | 5,000 |
| 10 Oct 2005 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 739 | 739 | 735 | 735 | 735 | +15 (+2.08%) | 1,500 |
| 6 Oct 2005 | JPY | 730 | 730 | 720 | 720 | 720 | -5 (-0.69%) | 3,500 |
| 5 Oct 2005 | JPY | 727 | 727 | 710 | 725 | 725 | -2 (-0.28%) | 12,000 |
| 4 Oct 2005 | JPY | 735 | 735 | 727 | 727 | 727 | +2 (+0.28%) | 2,000 |
| 3 Oct 2005 | JPY | 745 | 745 | 725 | 725 | 725 | -14 (-1.89%) | 5,500 |
| 30 Sep 2005 | JPY | 745 | 745 | 739 | 739 | 739 | -1 (-0.14%) | 1,500 |
| 29 Sep 2005 | JPY | 740 | 740 | 720 | 740 | 740 | +1 (+0.14%) | 8,000 |
| 28 Sep 2005 | JPY | 725 | 739 | 725 | 739 | 739 | -1 (-0.14%) | 1,500 |
| 27 Sep 2005 | JPY | 745 | 749 | 740 | 740 | 740 | -5 (-0.67%) | 3,500 |
| 26 Sep 2005 | JPY | 750 | 751 | 745 | 745 | 745 | +1 (+0.13%) | 8,500 |
| 23 Sep 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 741 | 744 | 741 | 744 | 744 | -1 (-0.13%) | 3,000 |
| 21 Sep 2005 | JPY | 745 | 750 | 741 | 745 | 745 | 0.0 (0.0%) | 22,500 |
| 20 Sep 2005 | JPY | 745 | 745 | 740 | 745 | 745 | -2 (-0.27%) | 3,000 |
| 19 Sep 2005 | JPY | 747 | 747 | 747 | 747 | 747 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 746 | 747 | 742 | 747 | 747 | -3 (-0.40%) | 3,500 |
| 15 Sep 2005 | JPY | 750 | 750 | 740 | 750 | 750 | -5 (-0.66%) | 3,500 |
| 14 Sep 2005 | JPY | 755 | 756 | 750 | 755 | 755 | +4 (+0.53%) | 17,000 |
| 13 Sep 2005 | JPY | 746 | 751 | 746 | 751 | 751 | +15 (+2.04%) | 8,500 |
