| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 438 | 440 | 430 | 434 | 434 | 0.0 (0.0%) | 16,000 |
| 28 Sep 2005 | JPY | 434 | 448 | 434 | 434 | 434 | -10 (-2.25%) | 26,000 |
| 27 Sep 2005 | JPY | 452 | 460 | 444 | 444 | 444 | -10 (-2.20%) | 10,000 |
| 26 Sep 2005 | JPY | 472 | 476 | 454 | 454 | 454 | -18 (-3.81%) | 25,000 |
| 23 Sep 2005 | JPY | 472 | 472 | 472 | 472 | 472 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 456 | 478 | 452 | 472 | 472 | +12 (+2.61%) | 58,000 |
| 21 Sep 2005 | JPY | 470 | 470 | 454 | 460 | 460 | -16 (-3.36%) | 31,500 |
| 20 Sep 2005 | JPY | 482 | 482 | 466 | 476 | 476 | -20 (-4.03%) | 61,000 |
| 19 Sep 2005 | JPY | 496 | 496 | 496 | 496 | 496 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 532 | 532 | 494 | 496 | 496 | -74 (-12.98%) | 187,500 |
| 15 Sep 2005 | JPY | 516 | 618 | 516 | 570 | 570 | +80 (+16.33%) | 589,000 |
| 14 Sep 2005 | JPY | 464 | 490 | 458 | 490 | 490 | +32 (+6.99%) | 152,500 |
| 13 Sep 2005 | JPY | 440 | 470 | 432 | 458 | 458 | +28 (+6.51%) | 87,000 |
| 12 Sep 2005 | JPY | 416 | 436 | 416 | 430 | 430 | +16 (+3.86%) | 42,500 |
| 9 Sep 2005 | JPY | 416 | 416 | 412 | 414 | 414 | -4 (-0.96%) | 5,000 |
| 8 Sep 2005 | JPY | 424 | 424 | 418 | 418 | 418 | -2 (-0.48%) | 12,500 |
| 7 Sep 2005 | JPY | 418 | 420 | 414 | 420 | 420 | +4 (+0.96%) | 6,000 |
| 6 Sep 2005 | JPY | 418 | 422 | 416 | 416 | 416 | -6 (-1.42%) | 7,000 |
| 5 Sep 2005 | JPY | 420 | 430 | 420 | 422 | 422 | +4 (+0.96%) | 3,000 |
| 2 Sep 2005 | JPY | 424 | 424 | 418 | 418 | 418 | +4 (+0.97%) | 14,500 |
| 1 Sep 2005 | JPY | 410 | 466 | 410 | 414 | 414 | +2 (+0.49%) | 180,000 |
| 31 Aug 2005 | JPY | 408 | 414 | 406 | 412 | 412 | +6 (+1.48%) | 4,500 |
| 30 Aug 2005 | JPY | 410 | 410 | 402 | 406 | 406 | -4 (-0.98%) | 5,000 |
| 29 Aug 2005 | JPY | 412 | 412 | 410 | 410 | 410 | -2 (-0.49%) | 1,000 |
| 26 Aug 2005 | JPY | 412 | 414 | 406 | 412 | 412 | -4 (-0.96%) | 7,500 |
| 25 Aug 2005 | JPY | 414 | 416 | 414 | 416 | 416 | 0.0 (0.0%) | 3,000 |
| 24 Aug 2005 | JPY | 416 | 416 | 412 | 416 | 416 | -2 (-0.48%) | 10,000 |
| 23 Aug 2005 | JPY | 414 | 418 | 406 | 418 | 418 | +14 (+3.47%) | 8,000 |
| 22 Aug 2005 | JPY | 414 | 414 | 404 | 404 | 404 | 0.0 (0.0%) | 8,000 |
| 19 Aug 2005 | JPY | 406 | 406 | 404 | 404 | 404 | -2 (-0.49%) | 1,000 |
