| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | JPY | 978 | 978 | 978 | 978 | 978 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 970 | 978 | 956 | 978 | 978 | +8 (+0.82%) | 2,000 |
| 6 Oct 2005 | JPY | 966 | 970 | 960 | 970 | 970 | +2 (+0.21%) | 4,000 |
| 5 Oct 2005 | JPY | 980 | 990 | 968 | 968 | 968 | -12 (-1.22%) | 8,000 |
| 4 Oct 2005 | JPY | 960 | 980 | 960 | 980 | 980 | +24 (+2.51%) | 9,000 |
| 3 Oct 2005 | JPY | 960 | 960 | 956 | 956 | 956 | -4 (-0.42%) | 1,000 |
| 30 Sep 2005 | JPY | 978 | 978 | 954 | 960 | 960 | -20 (-2.04%) | 3,500 |
| 29 Sep 2005 | JPY | 958 | 980 | 952 | 980 | 980 | -8 (-0.81%) | 4,500 |
| 28 Sep 2005 | JPY | 952 | 988 | 950 | 988 | 988 | +20 (+2.07%) | 3,500 |
| 27 Sep 2005 | JPY | 984 | 984 | 958 | 968 | 968 | -28 (-2.81%) | 5,000 |
| 26 Sep 2005 | JPY | 996 | 998 | 982 | 996 | 996 | 0.0 (0.0%) | 9,500 |
| 23 Sep 2005 | JPY | 996 | 996 | 996 | 996 | 996 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,026 | 1,026 | 982 | 996 | 996 | -34 (-3.30%) | 13,000 |
| 21 Sep 2005 | JPY | 1,002 | 1,030 | 998 | 1,030 | 1,030 | +32 (+3.21%) | 31,500 |
| 20 Sep 2005 | JPY | 1,000 | 1,000 | 982 | 998 | 998 | 0.0 (0.0%) | 8,000 |
| 19 Sep 2005 | JPY | 998 | 998 | 998 | 998 | 998 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 998 | 998 | 982 | 998 | 998 | -2 (-0.20%) | 9,500 |
| 15 Sep 2005 | JPY | 1,000 | 1,000 | 978 | 1,000 | 1,000 | +2 (+0.20%) | 15,000 |
| 14 Sep 2005 | JPY | 970 | 998 | 966 | 998 | 998 | +40 (+4.18%) | 26,000 |
| 13 Sep 2005 | JPY | 958 | 958 | 932 | 958 | 958 | -2 (-0.21%) | 3,000 |
| 12 Sep 2005 | JPY | 960 | 964 | 946 | 960 | 960 | +6 (+0.63%) | 17,500 |
| 9 Sep 2005 | JPY | 936 | 954 | 930 | 954 | 954 | +20 (+2.14%) | 7,000 |
| 8 Sep 2005 | JPY | 944 | 944 | 932 | 934 | 934 | -16 (-1.68%) | 3,500 |
| 7 Sep 2005 | JPY | 940 | 960 | 940 | 950 | 950 | 0.0 (0.0%) | 4,500 |
| 6 Sep 2005 | JPY | 980 | 990 | 950 | 950 | 950 | -14 (-1.45%) | 13,000 |
| 5 Sep 2005 | JPY | 948 | 980 | 946 | 964 | 964 | +24 (+2.55%) | 22,000 |
| 2 Sep 2005 | JPY | 948 | 948 | 926 | 940 | 940 | -8 (-0.84%) | 4,000 |
| 1 Sep 2005 | JPY | 950 | 950 | 936 | 948 | 948 | -8 (-0.84%) | 4,000 |
| 31 Aug 2005 | JPY | 918 | 956 | 918 | 956 | 956 | +36 (+3.91%) | 13,000 |
| 30 Aug 2005 | JPY | 916 | 920 | 904 | 920 | 920 | +4 (+0.44%) | 2,500 |
