| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | JPY | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 996 | 1,014 | 994 | 1,000 | 1,000 | +5 (+0.50%) | 48,600 |
| 6 Oct 2005 | JPY | 991 | 1,000 | 980 | 995 | 995 | -16 (-1.58%) | 39,500 |
| 5 Oct 2005 | JPY | 1,010 | 1,018 | 991 | 1,011 | 1,011 | -3 (-0.30%) | 65,300 |
| 4 Oct 2005 | JPY | 1,023 | 1,023 | 990 | 1,014 | 1,014 | -9 (-0.88%) | 54,700 |
| 3 Oct 2005 | JPY | 1,005 | 1,030 | 970 | 1,023 | 1,023 | +44 (+4.49%) | 60,400 |
| 30 Sep 2005 | JPY | 1,008 | 1,018 | 979 | 979 | 979 | -49 (-4.77%) | 67,200 |
| 29 Sep 2005 | JPY | 1,020 | 1,040 | 983 | 1,028 | 1,028 | -12 (-1.15%) | 95,600 |
| 28 Sep 2005 | JPY | 1,019 | 1,049 | 1,000 | 1,040 | 1,040 | +30 (+2.97%) | 77,400 |
| 27 Sep 2005 | JPY | 1,020 | 1,020 | 997 | 1,010 | 1,010 | -9 (-0.88%) | 46,200 |
| 26 Sep 2005 | JPY | 1,029 | 1,030 | 995 | 1,019 | 1,019 | +10 (+0.99%) | 92,200 |
| 23 Sep 2005 | JPY | 1,009 | 1,009 | 1,009 | 1,009 | 1,009 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 991 | 1,023 | 984 | 1,009 | 1,009 | +24 (+2.44%) | 50,800 |
| 21 Sep 2005 | JPY | 989 | 999 | 979 | 985 | 985 | +1 (+0.10%) | 43,500 |
| 20 Sep 2005 | JPY | 980 | 992 | 980 | 984 | 984 | +5 (+0.51%) | 58,800 |
| 19 Sep 2005 | JPY | 979 | 979 | 979 | 979 | 979 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 984 | 986 | 970 | 979 | 979 | -10 (-1.01%) | 46,600 |
| 15 Sep 2005 | JPY | 976 | 989 | 972 | 989 | 989 | +5 (+0.51%) | 158,100 |
| 14 Sep 2005 | JPY | 974 | 988 | 974 | 984 | 984 | +10 (+1.03%) | 33,700 |
| 13 Sep 2005 | JPY | 999 | 999 | 972 | 974 | 974 | -24 (-2.40%) | 35,100 |
| 12 Sep 2005 | JPY | 1,025 | 1,025 | 979 | 998 | 998 | +11 (+1.11%) | 66,300 |
| 9 Sep 2005 | JPY | 955 | 1,031 | 955 | 987 | 987 | +56 (+6.02%) | 313,000 |
| 8 Sep 2005 | JPY | 928 | 934 | 925 | 931 | 931 | +6 (+0.65%) | 46,900 |
| 7 Sep 2005 | JPY | 919 | 930 | 911 | 925 | 925 | +15 (+1.65%) | 48,900 |
| 6 Sep 2005 | JPY | 910 | 926 | 910 | 910 | 910 | -10 (-1.09%) | 27,900 |
| 5 Sep 2005 | JPY | 918 | 930 | 908 | 920 | 920 | +2 (+0.22%) | 28,000 |
| 2 Sep 2005 | JPY | 913 | 929 | 913 | 918 | 918 | +5 (+0.55%) | 34,000 |
| 1 Sep 2005 | JPY | 916 | 940 | 908 | 913 | 913 | -17 (-1.83%) | 73,800 |
| 31 Aug 2005 | JPY | 944 | 944 | 930 | 930 | 930 | -13 (-1.38%) | 40,000 |
| 30 Aug 2005 | JPY | 926 | 943 | 924 | 943 | 943 | +10 (+1.07%) | 70,000 |
