| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 871.6667 | 880 | 845 | 846.6667 | 846.6667 | -25 (-2.87%) | 256,200 |
| 6 Oct 2005 | JPY | 878.3333 | 878.3333 | 866.6667 | 871.6667 | 871.6667 | -8.333 (-0.95%) | 322,200 |
| 5 Oct 2005 | JPY | 878.3333 | 886.6667 | 873.3333 | 880 | 880 | +1.667 (+0.19%) | 210,300 |
| 4 Oct 2005 | JPY | 896.6667 | 896.6667 | 870 | 878.3333 | 878.3333 | -25 (-2.77%) | 277,200 |
| 3 Oct 2005 | JPY | 881.6667 | 911.6667 | 858.3333 | 903.3333 | 903.3333 | +23.333 (+2.65%) | 400,500 |
| 30 Sep 2005 | JPY | 910 | 921.6667 | 880 | 880 | 880 | -50 (-5.38%) | 355,500 |
| 29 Sep 2005 | JPY | 920 | 930 | 901.6667 | 930 | 930 | +11.667 (+1.27%) | 310,200 |
| 28 Sep 2005 | JPY | 913.3333 | 923.3333 | 906.6667 | 918.3333 | 918.3333 | +5 (+0.55%) | 160,200 |
| 27 Sep 2005 | JPY | 933.3333 | 933.3333 | 891.6667 | 913.3333 | 913.3333 | -6.667 (-0.72%) | 269,700 |
| 26 Sep 2005 | JPY | 936.6667 | 948.3333 | 906.6667 | 920 | 920 | -3.333 (-0.36%) | 472,500 |
| 23 Sep 2005 | JPY | 923.3333 | 923.3333 | 923.3333 | 923.3333 | 923.3333 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 911.6667 | 923.3333 | 906.6667 | 923.3333 | 923.3333 | +11.667 (+1.28%) | 717,900 |
| 21 Sep 2005 | JPY | 910 | 916.6667 | 898.3333 | 911.6667 | 911.6667 | +28.333 (+3.21%) | 618,600 |
| 20 Sep 2005 | JPY | 848.3333 | 883.3333 | 846.6667 | 883.3333 | 883.3333 | +38.333 (+4.54%) | 643,500 |
| 19 Sep 2005 | JPY | 845 | 845 | 845 | 845 | 845 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 835 | 846.6667 | 831.6667 | 845 | 845 | +18.333 (+2.22%) | 460,500 |
| 15 Sep 2005 | JPY | 823.3333 | 845 | 813.3333 | 826.6667 | 826.6667 | +10 (+1.22%) | 391,500 |
| 14 Sep 2005 | JPY | 793.3333 | 826.6667 | 793.3333 | 816.6667 | 816.6667 | +13.333 (+1.66%) | 362,100 |
| 13 Sep 2005 | JPY | 816.6667 | 816.6667 | 798.3333 | 803.3333 | 803.3333 | -5 (-0.62%) | 199,800 |
| 12 Sep 2005 | JPY | 786.6667 | 816.6667 | 785 | 808.3333 | 808.3333 | +8.333 (+1.04%) | 329,100 |
| 9 Sep 2005 | JPY | 776.6667 | 810 | 766.6667 | 800 | 800 | +50 (+6.67%) | 1,037,700 |
| 8 Sep 2005 | JPY | 748.3333 | 756.6667 | 735 | 750 | 750 | +3.333 (+0.45%) | 377,700 |
| 7 Sep 2005 | JPY | 756.6667 | 756.6667 | 746.6667 | 746.6667 | 746.6667 | -5 (-0.67%) | 186,900 |
| 6 Sep 2005 | JPY | 748.3333 | 756.6667 | 745 | 751.6667 | 751.6667 | +5 (+0.67%) | 203,400 |
| 5 Sep 2005 | JPY | 748.3333 | 755 | 743.3333 | 746.6667 | 746.6667 | -1.667 (-0.22%) | 150,000 |
| 2 Sep 2005 | JPY | 750 | 751.6667 | 745 | 748.3333 | 748.3333 | -1.667 (-0.22%) | 124,500 |
| 1 Sep 2005 | JPY | 740 | 758.3333 | 740 | 750 | 750 | +15 (+2.04%) | 197,700 |
| 31 Aug 2005 | JPY | 740 | 743.3333 | 733.3333 | 735 | 735 | +1.667 (+0.23%) | 120,600 |
| 30 Aug 2005 | JPY | 733.3333 | 740 | 731.6667 | 733.3333 | 733.3333 | +1.667 (+0.23%) | 98,100 |
| 29 Aug 2005 | JPY | 740 | 740 | 731.6667 | 731.6667 | 731.6667 | -8.333 (-1.13%) | 110,700 |
