| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 623 | 629 | 617 | 620 | 620 | -4 (-0.64%) | 546,000 |
| 6 Oct 2005 | JPY | 621 | 634 | 620 | 624 | 624 | -5 (-0.79%) | 574,000 |
| 5 Oct 2005 | JPY | 628 | 634 | 624 | 629 | 629 | -1 (-0.16%) | 485,000 |
| 4 Oct 2005 | JPY | 640 | 644 | 626 | 630 | 630 | -10 (-1.56%) | 735,000 |
| 3 Oct 2005 | JPY | 660 | 660 | 630 | 640 | 640 | -25 (-3.76%) | 750,000 |
| 30 Sep 2005 | JPY | 647 | 666 | 638 | 665 | 665 | +26 (+4.07%) | 2,132,000 |
| 29 Sep 2005 | JPY | 625 | 641 | 620 | 639 | 639 | +14 (+2.24%) | 602,000 |
| 28 Sep 2005 | JPY | 637 | 637 | 619 | 625 | 625 | -13 (-2.04%) | 687,000 |
| 27 Sep 2005 | JPY | 638 | 643 | 630 | 638 | 638 | -6 (-0.93%) | 796,000 |
| 26 Sep 2005 | JPY | 640 | 651 | 640 | 644 | 644 | +9 (+1.42%) | 901,000 |
| 23 Sep 2005 | JPY | 635 | 635 | 635 | 635 | 635 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 629 | 641 | 626 | 635 | 635 | -14 (-2.16%) | 942,000 |
| 21 Sep 2005 | JPY | 620 | 662 | 610 | 649 | 649 | +29 (+4.68%) | 5,445,000 |
| 20 Sep 2005 | JPY | 599 | 623 | 599 | 620 | 620 | +31 (+5.26%) | 3,951,000 |
| 19 Sep 2005 | JPY | 589 | 589 | 589 | 589 | 589 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 546 | 594 | 546 | 589 | 589 | +45 (+8.27%) | 2,099,000 |
| 15 Sep 2005 | JPY | 546 | 551 | 543 | 544 | 544 | -4 (-0.73%) | 670,000 |
| 14 Sep 2005 | JPY | 551 | 556 | 548 | 548 | 548 | -4 (-0.72%) | 365,000 |
| 13 Sep 2005 | JPY | 553 | 554 | 550 | 552 | 552 | +2 (+0.36%) | 400,000 |
| 12 Sep 2005 | JPY | 548 | 551 | 545 | 550 | 550 | +8 (+1.48%) | 532,000 |
| 9 Sep 2005 | JPY | 525 | 549 | 525 | 542 | 542 | +12 (+2.26%) | 936,000 |
| 8 Sep 2005 | JPY | 533 | 534 | 527 | 530 | 530 | -7 (-1.30%) | 510,000 |
| 7 Sep 2005 | JPY | 545 | 545 | 536 | 537 | 537 | -5 (-0.92%) | 518,000 |
| 6 Sep 2005 | JPY | 548 | 549 | 542 | 542 | 542 | -3 (-0.55%) | 294,000 |
| 5 Sep 2005 | JPY | 545 | 548 | 543 | 545 | 545 | +3 (+0.55%) | 390,000 |
| 2 Sep 2005 | JPY | 542 | 546 | 540 | 542 | 542 | -4 (-0.73%) | 422,000 |
| 1 Sep 2005 | JPY | 547 | 550 | 543 | 546 | 546 | +2 (+0.37%) | 243,000 |
| 31 Aug 2005 | JPY | 542 | 547 | 542 | 544 | 544 | -4 (-0.73%) | 219,000 |
| 30 Aug 2005 | JPY | 552 | 553 | 544 | 548 | 548 | -2 (-0.36%) | 460,000 |
