| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | JPY | 3,450 | 3,540 | 3,440 | 3,480 | 3,480 | +100 (+2.96%) | 3,069,800 |
| 24 Oct 2005 | JPY | 3,440 | 3,460 | 3,370 | 3,380 | 3,380 | -100 (-2.87%) | 2,593,900 |
| 21 Oct 2005 | JPY | 3,440 | 3,500 | 3,420 | 3,480 | 3,480 | -60 (-1.69%) | 4,729,600 |
| 20 Oct 2005 | JPY | 3,610 | 3,630 | 3,520 | 3,540 | 3,540 | -50 (-1.39%) | 3,006,900 |
| 19 Oct 2005 | JPY | 3,630 | 3,630 | 3,500 | 3,590 | 3,590 | -60 (-1.64%) | 2,864,700 |
| 18 Oct 2005 | JPY | 3,540 | 3,660 | 3,520 | 3,650 | 3,650 | +140 (+3.99%) | 4,507,800 |
| 17 Oct 2005 | JPY | 3,580 | 3,590 | 3,510 | 3,510 | 3,510 | -70 (-1.96%) | 2,502,100 |
| 14 Oct 2005 | JPY | 3,710 | 3,720 | 3,550 | 3,580 | 3,580 | -180 (-4.79%) | 5,054,200 |
| 13 Oct 2005 | JPY | 3,700 | 3,760 | 3,650 | 3,760 | 3,760 | -40 (-1.05%) | 3,734,400 |
| 12 Oct 2005 | JPY | 3,850 | 3,930 | 3,800 | 3,800 | 3,800 | -10 (-0.26%) | 5,583,900 |
| 11 Oct 2005 | JPY | 3,720 | 3,810 | 3,690 | 3,810 | 3,810 | +140 (+3.81%) | 3,894,200 |
| 10 Oct 2005 | JPY | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 3,540 | 3,680 | 3,540 | 3,670 | 3,670 | +160 (+4.56%) | 4,202,100 |
| 6 Oct 2005 | JPY | 3,560 | 3,590 | 3,510 | 3,510 | 3,510 | -100 (-2.77%) | 3,618,700 |
| 5 Oct 2005 | JPY | 3,560 | 3,660 | 3,540 | 3,610 | 3,610 | 0.0 (0.0%) | 4,175,400 |
| 4 Oct 2005 | JPY | 3,710 | 3,720 | 3,600 | 3,610 | 3,610 | -130 (-3.48%) | 2,803,000 |
| 3 Oct 2005 | JPY | 3,590 | 3,770 | 3,540 | 3,740 | 3,740 | +50 (+1.36%) | 4,761,000 |
| 30 Sep 2005 | JPY | 3,800 | 3,870 | 3,670 | 3,690 | 3,690 | -250 (-6.35%) | 5,839,800 |
| 29 Sep 2005 | JPY | 3,920 | 4,010 | 3,780 | 3,940 | 3,940 | +160 (+4.23%) | 7,283,600 |
| 28 Sep 2005 | JPY | 3,650 | 3,810 | 3,620 | 3,780 | 3,780 | +170 (+4.71%) | 4,814,800 |
| 27 Sep 2005 | JPY | 3,660 | 3,700 | 3,580 | 3,610 | 3,610 | +20 (+0.56%) | 7,505,000 |
| 26 Sep 2005 | JPY | 3,500 | 3,590 | 3,500 | 3,590 | 3,590 | +140 (+4.06%) | 5,813,200 |
| 23 Sep 2005 | JPY | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 3,350 | 3,450 | 3,320 | 3,450 | 3,450 | +50 (+1.47%) | 5,077,100 |
| 21 Sep 2005 | JPY | 3,350 | 3,440 | 3,320 | 3,400 | 3,400 | +80 (+2.41%) | 5,434,600 |
| 20 Sep 2005 | JPY | 3,300 | 3,340 | 3,280 | 3,320 | 3,320 | +50 (+1.53%) | 3,321,600 |
| 19 Sep 2005 | JPY | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 3,270 | 3,310 | 3,240 | 3,270 | 3,270 | 0.0 (0.0%) | 3,665,100 |
| 15 Sep 2005 | JPY | 3,170 | 3,270 | 3,170 | 3,270 | 3,270 | +90 (+2.83%) | 3,111,800 |
| 14 Sep 2005 | JPY | 3,130 | 3,180 | 3,130 | 3,180 | 3,180 | +20 (+0.63%) | 1,804,300 |
