| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 13 Sep 2005 | JPY | 3,150 | 3,170 | 3,120 | 3,160 | 3,160 | -10 (-0.32%) | 2,835,900 |
| 12 Sep 2005 | JPY | 3,230 | 3,270 | 3,140 | 3,170 | 3,170 | -10 (-0.31%) | 4,128,700 |
| 9 Sep 2005 | JPY | 3,130 | 3,210 | 3,080 | 3,180 | 3,180 | 0.0 (0.0%) | 6,721,100 |
| 8 Sep 2005 | JPY | 3,210 | 3,220 | 3,140 | 3,180 | 3,180 | -60 (-1.85%) | 4,851,400 |
| 7 Sep 2005 | JPY | 3,290 | 3,310 | 3,220 | 3,240 | 3,240 | -30 (-0.92%) | 3,572,100 |
| 6 Sep 2005 | JPY | 3,360 | 3,380 | 3,240 | 3,270 | 3,270 | -50 (-1.51%) | 6,727,700 |
| 5 Sep 2005 | JPY | 3,300 | 3,330 | 3,270 | 3,320 | 3,320 | +40 (+1.22%) | 3,964,700 |
| 2 Sep 2005 | JPY | 3,290 | 3,300 | 3,240 | 3,280 | 3,280 | 0.0 (0.0%) | 2,780,900 |
| 1 Sep 2005 | JPY | 3,270 | 3,330 | 3,240 | 3,280 | 3,280 | +80 (+2.50%) | 8,234,800 |
| 31 Aug 2005 | JPY | 3,200 | 3,220 | 3,170 | 3,200 | 3,200 | 0.0 (0.0%) | 3,204,100 |
| 30 Aug 2005 | JPY | 3,130 | 3,220 | 3,120 | 3,200 | 3,200 | +140 (+4.58%) | 5,775,800 |
| 29 Aug 2005 | JPY | 3,060 | 3,080 | 3,050 | 3,060 | 3,060 | -40 (-1.29%) | 1,203,200 |
| 26 Aug 2005 | JPY | 3,100 | 3,120 | 3,090 | 3,100 | 3,100 | +30 (+0.98%) | 1,222,200 |
| 25 Aug 2005 | JPY | 3,090 | 3,120 | 3,060 | 3,070 | 3,070 | -50 (-1.60%) | 2,193,700 |
| 24 Aug 2005 | JPY | 3,120 | 3,140 | 3,100 | 3,120 | 3,120 | -50 (-1.58%) | 3,024,800 |
| 23 Aug 2005 | JPY | 3,240 | 3,260 | 3,160 | 3,170 | 3,170 | -60 (-1.86%) | 2,997,800 |
| 22 Aug 2005 | JPY | 3,180 | 3,240 | 3,180 | 3,230 | 3,230 | +60 (+1.89%) | 1,917,000 |
| 19 Aug 2005 | JPY | 3,210 | 3,210 | 3,160 | 3,170 | 3,170 | -30 (-0.94%) | 1,060,700 |
| 18 Aug 2005 | JPY | 3,210 | 3,240 | 3,190 | 3,200 | 3,200 | +30 (+0.95%) | 3,752,600 |
| 17 Aug 2005 | JPY | 3,150 | 3,200 | 3,110 | 3,170 | 3,170 | +10 (+0.32%) | 4,197,200 |
| 16 Aug 2005 | JPY | 3,160 | 3,190 | 3,120 | 3,160 | 3,160 | +20 (+0.64%) | 2,794,900 |
| 15 Aug 2005 | JPY | 3,100 | 3,160 | 3,100 | 3,140 | 3,140 | +70 (+2.28%) | 3,043,900 |
