| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | JPY | 658 | 666 | 656 | 666 | 666 | +15 (+2.30%) | 3,515,000 |
| 22 Sep 2005 | JPY | 656 | 657 | 647 | 651 | 651 | -5 (-0.76%) | 3,725,000 |
| 21 Sep 2005 | JPY | 656 | 659 | 651 | 656 | 656 | +1 (+0.15%) | 4,346,000 |
| 20 Sep 2005 | JPY | 656 | 658 | 652 | 655 | 655 | 0.0 (0.0%) | 3,492,000 |
| 16 Sep 2005 | JPY | 664 | 664 | 652 | 655 | 655 | -3 (-0.46%) | 5,168,000 |
| 15 Sep 2005 | JPY | 669 | 670 | 653 | 658 | 658 | -19 (-2.81%) | 15,215,000 |
| 14 Sep 2005 | JPY | 696 | 696 | 672 | 677 | 677 | -21 (-3.01%) | 9,495,000 |
| 13 Sep 2005 | JPY | 700 | 705 | 696 | 698 | 698 | -6 (-0.85%) | 1,209,000 |
| 12 Sep 2005 | JPY | 706 | 706 | 695 | 704 | 704 | +18 (+2.62%) | 1,655,000 |
| 9 Sep 2005 | JPY | 677 | 693 | 675 | 686 | 686 | +14 (+2.08%) | 5,305,000 |
| 8 Sep 2005 | JPY | 673 | 675 | 670 | 672 | 672 | -8 (-1.18%) | 2,836,000 |
| 7 Sep 2005 | JPY | 693 | 693 | 673 | 680 | 680 | -7 (-1.02%) | 2,311,000 |
| 6 Sep 2005 | JPY | 697 | 702 | 682 | 687 | 687 | -15 (-2.14%) | 1,935,000 |
| 5 Sep 2005 | JPY | 708 | 710 | 700 | 702 | 702 | -4 (-0.57%) | 1,537,000 |
| 2 Sep 2005 | JPY | 691 | 707 | 691 | 706 | 706 | +16 (+2.32%) | 1,844,000 |
| 1 Sep 2005 | JPY | 685 | 695 | 685 | 690 | 690 | +13 (+1.92%) | 1,285,000 |
| 31 Aug 2005 | JPY | 681 | 681 | 676 | 677 | 677 | -8 (-1.17%) | 619,000 |
| 30 Aug 2005 | JPY | 684 | 687 | 679 | 685 | 685 | +7 (+1.03%) | 690,000 |
| 29 Aug 2005 | JPY | 681 | 681 | 674 | 678 | 678 | -4 (-0.59%) | 1,337,000 |
| 26 Aug 2005 | JPY | 680 | 683 | 678 | 682 | 682 | +5 (+0.74%) | 606,000 |
| 25 Aug 2005 | JPY | 677 | 682 | 676 | 677 | 677 | 0.0 (0.0%) | 1,177,000 |
| 24 Aug 2005 | JPY | 677 | 681 | 674 | 677 | 677 | -1 (-0.15%) | 1,494,000 |
| 23 Aug 2005 | JPY | 677 | 685 | 677 | 678 | 678 | -6 (-0.88%) | 1,489,000 |
| 22 Aug 2005 | JPY | 677 | 686 | 677 | 684 | 684 | +5 (+0.74%) | 924,000 |
| 19 Aug 2005 | JPY | 680 | 680 | 675 | 679 | 679 | -1 (-0.15%) | 1,416,000 |
| 18 Aug 2005 | JPY | 680 | 687 | 678 | 680 | 680 | +6 (+0.89%) | 2,402,000 |
| 17 Aug 2005 | JPY | 672 | 676 | 667 | 674 | 674 | 0.0 (0.0%) | 1,920,000 |
| 16 Aug 2005 | JPY | 670 | 675 | 664 | 674 | 674 | +11 (+1.66%) | 2,397,000 |
| 15 Aug 2005 | JPY | 661 | 665 | 658 | 663 | 663 | +6 (+0.91%) | 1,502,000 |
| 12 Aug 2005 | JPY | 664 | 664 | 656 | 657 | 657 | -6 (-0.90%) | 1,979,000 |
