| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2005 | JPY | 695 | 706 | 694 | 706 | 706 | +9 (+1.29%) | 1,092,000 |
| 25 Oct 2005 | JPY | 695 | 699 | 691 | 697 | 697 | +13 (+1.90%) | 1,089,000 |
| 24 Oct 2005 | JPY | 685 | 688 | 681 | 684 | 684 | +1 (+0.15%) | 649,000 |
| 21 Oct 2005 | JPY | 678 | 686 | 673 | 683 | 683 | -3 (-0.44%) | 1,243,000 |
| 20 Oct 2005 | JPY | 688 | 696 | 685 | 686 | 686 | +3 (+0.44%) | 1,778,000 |
| 19 Oct 2005 | JPY | 683 | 693 | 680 | 683 | 683 | -10 (-1.44%) | 1,632,000 |
| 18 Oct 2005 | JPY | 690 | 706 | 685 | 693 | 693 | +13 (+1.91%) | 2,204,000 |
| 17 Oct 2005 | JPY | 685 | 690 | 674 | 680 | 680 | -3 (-0.44%) | 952,000 |
| 14 Oct 2005 | JPY | 694 | 694 | 680 | 683 | 683 | +4 (+0.59%) | 2,018,000 |
| 13 Oct 2005 | JPY | 680 | 685 | 675 | 679 | 679 | -17 (-2.44%) | 1,663,000 |
| 12 Oct 2005 | JPY | 686 | 703 | 682 | 696 | 696 | +6 (+0.87%) | 1,912,000 |
| 11 Oct 2005 | JPY | 677 | 690 | 671 | 690 | 690 | +12 (+1.77%) | 1,318,000 |
| 7 Oct 2005 | JPY | 684 | 687 | 678 | 678 | 678 | -11 (-1.60%) | 1,294,000 |
| 6 Oct 2005 | JPY | 702 | 705 | 685 | 689 | 689 | -23 (-3.23%) | 2,032,000 |
| 5 Oct 2005 | JPY | 717 | 726 | 708 | 712 | 712 | -5 (-0.70%) | 2,321,000 |
| 4 Oct 2005 | JPY | 705 | 717 | 703 | 717 | 717 | +22 (+3.17%) | 2,163,000 |
| 3 Oct 2005 | JPY | 697 | 702 | 687 | 695 | 695 | -1 (-0.14%) | 1,249,000 |
| 30 Sep 2005 | JPY | 704 | 705 | 694 | 696 | 696 | -6 (-0.85%) | 1,603,000 |
| 29 Sep 2005 | JPY | 705 | 709 | 696 | 702 | 702 | -1 (-0.14%) | 1,521,000 |
| 28 Sep 2005 | JPY | 696 | 707 | 696 | 703 | 703 | +14 (+2.03%) | 1,822,000 |
| 27 Sep 2005 | JPY | 688 | 694 | 683 | 689 | 689 | -1 (-0.14%) | 1,197,000 |
| 26 Sep 2005 | JPY | 678 | 691 | 678 | 690 | 690 | +12 (+1.77%) | 1,327,000 |
| 22 Sep 2005 | JPY | 676 | 679 | 668 | 678 | 678 | -4 (-0.59%) | 1,460,000 |
| 21 Sep 2005 | JPY | 684 | 687 | 676 | 682 | 682 | -2 (-0.29%) | 1,604,000 |
| 20 Sep 2005 | JPY | 669 | 686 | 668 | 684 | 684 | +22 (+3.32%) | 2,269,000 |
| 16 Sep 2005 | JPY | 668 | 668 | 657 | 662 | 662 | -4 (-0.60%) | 928,000 |
| 15 Sep 2005 | JPY | 645 | 667 | 645 | 666 | 666 | +14 (+2.15%) | 2,242,000 |
| 14 Sep 2005 | JPY | 660 | 661 | 648 | 652 | 652 | -8 (-1.21%) | 1,718,000 |
| 13 Sep 2005 | JPY | 660 | 664 | 656 | 660 | 660 | +3 (+0.46%) | 1,163,000 |
| 12 Sep 2005 | JPY | 665 | 665 | 653 | 657 | 657 | +2 (+0.31%) | 1,137,000 |
