| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2005 | JPY | 757 | 767 | 748 | 762 | 762 | +3 (+0.40%) | 1,992,000 |
| 7 Nov 2005 | JPY | 763 | 769 | 743 | 759 | 759 | -14 (-1.81%) | 2,725,000 |
| 4 Nov 2005 | JPY | 770 | 779 | 765 | 773 | 773 | -5 (-0.64%) | 3,193,000 |
| 3 Nov 2005 | JPY | 778 | 778 | 778 | 778 | 778 | 0.0 (0.0%) | 2,532,000 |
| 2 Nov 2005 | JPY | 767 | 781 | 764 | 778 | 778 | +12 (+1.57%) | 2,532,000 |
| 1 Nov 2005 | JPY | 765 | 774 | 761 | 766 | 766 | -19 (-2.42%) | 2,222,000 |
| 31 Oct 2005 | JPY | 777 | 786 | 767 | 785 | 785 | +28 (+3.70%) | 4,257,000 |
| 28 Oct 2005 | JPY | 733 | 764 | 727 | 757 | 757 | +14 (+1.88%) | 5,778,000 |
| 27 Oct 2005 | JPY | 713 | 747 | 708 | 743 | 743 | +40 (+5.69%) | 6,141,000 |
| 26 Oct 2005 | JPY | 699 | 710 | 698 | 703 | 703 | +5 (+0.72%) | 3,409,000 |
| 25 Oct 2005 | JPY | 685 | 703 | 682 | 698 | 698 | +22 (+3.25%) | 4,068,000 |
| 24 Oct 2005 | JPY | 679 | 681 | 675 | 676 | 676 | 0.0 (0.0%) | 1,350,000 |
| 21 Oct 2005 | JPY | 674 | 681 | 670 | 676 | 676 | -5 (-0.73%) | 2,423,000 |
| 20 Oct 2005 | JPY | 679 | 682 | 676 | 681 | 681 | +12 (+1.79%) | 2,797,000 |
| 19 Oct 2005 | JPY | 679 | 679 | 662 | 669 | 669 | -10 (-1.47%) | 2,006,000 |
| 18 Oct 2005 | JPY | 677 | 681 | 675 | 679 | 679 | 0.0 (0.0%) | 1,258,000 |
| 17 Oct 2005 | JPY | 687 | 688 | 676 | 679 | 679 | -5 (-0.73%) | 1,621,000 |
| 14 Oct 2005 | JPY | 691 | 691 | 673 | 684 | 684 | +3 (+0.44%) | 2,603,000 |
| 13 Oct 2005 | JPY | 680 | 685 | 673 | 681 | 681 | 0.0 (0.0%) | 2,426,000 |
| 12 Oct 2005 | JPY | 678 | 692 | 675 | 681 | 681 | +13 (+1.95%) | 7,075,000 |
| 11 Oct 2005 | JPY | 646 | 669 | 645 | 668 | 668 | +30 (+4.70%) | 2,795,000 |
| 7 Oct 2005 | JPY | 645 | 648 | 630 | 638 | 638 | -14 (-2.15%) | 2,079,000 |
| 6 Oct 2005 | JPY | 657 | 658 | 646 | 652 | 652 | -8 (-1.21%) | 2,501,000 |
| 5 Oct 2005 | JPY | 658 | 665 | 654 | 660 | 660 | +2 (+0.30%) | 3,102,000 |
| 4 Oct 2005 | JPY | 666 | 670 | 654 | 658 | 658 | -7 (-1.05%) | 3,654,000 |
| 3 Oct 2005 | JPY | 671 | 671 | 663 | 665 | 665 | -14 (-2.06%) | 2,341,000 |
| 30 Sep 2005 | JPY | 684 | 684 | 672 | 679 | 679 | +5 (+0.74%) | 3,968,000 |
| 29 Sep 2005 | JPY | 668 | 674 | 658 | 674 | 674 | +9 (+1.35%) | 3,411,000 |
| 28 Sep 2005 | JPY | 664 | 668 | 657 | 665 | 665 | +3 (+0.45%) | 1,926,000 |
| 27 Sep 2005 | JPY | 672 | 672 | 662 | 662 | 662 | -4 (-0.60%) | 2,779,000 |
