| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 1,175 | 1,241 | 1,175 | 1,240 | 1,240 | +54 (+4.55%) | 147,800 |
| 12 Oct 2005 | JPY | 1,179 | 1,200 | 1,170 | 1,186 | 1,186 | +36 (+3.13%) | 128,100 |
| 11 Oct 2005 | JPY | 1,145 | 1,180 | 1,143 | 1,150 | 1,150 | +40 (+3.60%) | 184,800 |
| 10 Oct 2005 | JPY | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 1,080 | 1,120 | 1,080 | 1,110 | 1,110 | +30 (+2.78%) | 87,800 |
| 6 Oct 2005 | JPY | 1,080 | 1,120 | 1,067 | 1,080 | 1,080 | -20 (-1.82%) | 85,800 |
| 5 Oct 2005 | JPY | 1,120 | 1,120 | 1,096 | 1,100 | 1,100 | -8 (-0.72%) | 89,900 |
| 4 Oct 2005 | JPY | 1,115 | 1,115 | 1,100 | 1,108 | 1,108 | -12 (-1.07%) | 74,200 |
| 3 Oct 2005 | JPY | 1,110 | 1,145 | 1,070 | 1,120 | 1,120 | +50 (+4.67%) | 294,300 |
| 30 Sep 2005 | JPY | 1,040 | 1,118 | 1,040 | 1,070 | 1,070 | +70 (+7%) | 456,000 |
| 29 Sep 2005 | JPY | 970 | 1,001 | 970 | 1,000 | 1,000 | +33 (+3.41%) | 247,000 |
| 28 Sep 2005 | JPY | 925 | 980 | 920 | 967 | 967 | +43 (+4.65%) | 173,000 |
| 27 Sep 2005 | JPY | 895 | 925 | 895 | 924 | 924 | +29 (+3.24%) | 52,000 |
| 26 Sep 2005 | JPY | 895 | 900 | 887 | 895 | 895 | -1 (-0.11%) | 41,000 |
| 23 Sep 2005 | JPY | 896 | 896 | 896 | 896 | 896 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 900 | 900 | 891 | 896 | 896 | -4 (-0.44%) | 14,000 |
| 21 Sep 2005 | JPY | 898 | 909 | 895 | 900 | 900 | +3 (+0.33%) | 24,000 |
| 20 Sep 2005 | JPY | 909 | 915 | 896 | 897 | 897 | -13 (-1.43%) | 35,000 |
| 19 Sep 2005 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 905 | 910 | 901 | 910 | 910 | +9 (+1.00%) | 10,000 |
| 15 Sep 2005 | JPY | 900 | 910 | 900 | 901 | 901 | -9 (-0.99%) | 9,000 |
| 14 Sep 2005 | JPY | 905 | 910 | 900 | 910 | 910 | -10 (-1.09%) | 19,000 |
| 13 Sep 2005 | JPY | 925 | 925 | 920 | 920 | 920 | -5 (-0.54%) | 27,000 |
| 12 Sep 2005 | JPY | 930 | 930 | 925 | 925 | 925 | +5 (+0.54%) | 5,000 |
| 9 Sep 2005 | JPY | 920 | 922 | 920 | 920 | 920 | -6 (-0.65%) | 15,000 |
| 8 Sep 2005 | JPY | 930 | 930 | 922 | 926 | 926 | -9 (-0.96%) | 9,000 |
| 7 Sep 2005 | JPY | 937 | 937 | 935 | 935 | 935 | -3 (-0.32%) | 3,000 |
| 6 Sep 2005 | JPY | 943 | 945 | 937 | 938 | 938 | -1 (-0.11%) | 6,000 |
| 5 Sep 2005 | JPY | 928 | 939 | 925 | 939 | 939 | +6 (+0.64%) | 13,000 |
| 2 Sep 2005 | JPY | 919 | 933 | 919 | 933 | 933 | +13 (+1.41%) | 11,000 |
