| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | JPY | 346 | 350 | 343 | 350 | 350 | -9 (-2.51%) | 170,000 |
| 4 Oct 2005 | JPY | 336 | 363 | 334 | 359 | 359 | +26 (+7.81%) | 335,000 |
| 3 Oct 2005 | JPY | 332 | 335 | 327 | 333 | 333 | +1 (+0.30%) | 111,000 |
| 30 Sep 2005 | JPY | 329 | 332 | 320 | 332 | 332 | -2 (-0.60%) | 152,000 |
| 29 Sep 2005 | JPY | 328 | 335 | 326 | 334 | 334 | +8 (+2.45%) | 111,000 |
| 28 Sep 2005 | JPY | 331 | 331 | 320 | 326 | 326 | -2 (-0.61%) | 83,000 |
| 27 Sep 2005 | JPY | 333 | 333 | 326 | 328 | 328 | -1 (-0.30%) | 62,000 |
| 26 Sep 2005 | JPY | 332 | 335 | 323 | 329 | 329 | +11 (+3.46%) | 73,000 |
| 23 Sep 2005 | JPY | 318 | 318 | 318 | 318 | 318 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 316 | 319 | 315 | 318 | 318 | +1 (+0.32%) | 78,000 |
| 21 Sep 2005 | JPY | 320 | 320 | 316 | 317 | 317 | -3 (-0.94%) | 57,000 |
| 20 Sep 2005 | JPY | 323 | 323 | 317 | 320 | 320 | 0.0 (0.0%) | 65,000 |
| 19 Sep 2005 | JPY | 320 | 320 | 320 | 320 | 320 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 319 | 322 | 317 | 320 | 320 | +5 (+1.59%) | 63,000 |
| 15 Sep 2005 | JPY | 319 | 320 | 315 | 315 | 315 | -2 (-0.63%) | 80,000 |
| 14 Sep 2005 | JPY | 317 | 317 | 316 | 317 | 317 | 0.0 (0.0%) | 56,000 |
| 13 Sep 2005 | JPY | 319 | 320 | 315 | 317 | 317 | +2 (+0.63%) | 67,000 |
| 12 Sep 2005 | JPY | 322 | 325 | 310 | 315 | 315 | -2 (-0.63%) | 69,000 |
| 9 Sep 2005 | JPY | 314 | 318 | 310 | 317 | 317 | +2 (+0.63%) | 164,000 |
| 8 Sep 2005 | JPY | 319 | 319 | 312 | 315 | 315 | -2 (-0.63%) | 47,000 |
| 7 Sep 2005 | JPY | 320 | 323 | 314 | 317 | 317 | -1 (-0.31%) | 96,000 |
| 6 Sep 2005 | JPY | 326 | 326 | 316 | 318 | 318 | -7 (-2.15%) | 106,000 |
| 5 Sep 2005 | JPY | 330 | 330 | 320 | 325 | 325 | 0.0 (0.0%) | 158,000 |
| 2 Sep 2005 | JPY | 314 | 345 | 312 | 325 | 325 | +12 (+3.83%) | 527,000 |
| 1 Sep 2005 | JPY | 301 | 316 | 301 | 313 | 313 | +15 (+5.03%) | 222,000 |
| 31 Aug 2005 | JPY | 300 | 300 | 298 | 298 | 298 | -1 (-0.33%) | 33,000 |
| 30 Aug 2005 | JPY | 295 | 299 | 295 | 299 | 299 | +2 (+0.67%) | 36,000 |
| 29 Aug 2005 | JPY | 300 | 300 | 296 | 297 | 297 | -2 (-0.67%) | 38,000 |
| 26 Aug 2005 | JPY | 303 | 303 | 299 | 299 | 299 | -2 (-0.66%) | 16,000 |
| 25 Aug 2005 | JPY | 299 | 304 | 299 | 301 | 301 | -1 (-0.33%) | 53,000 |
