| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 875 | 887 | 860 | 879 | 879 | +2 (+0.23%) | 1,981,000 |
| 12 Oct 2005 | JPY | 860 | 882 | 857 | 877 | 877 | +20 (+2.33%) | 2,445,000 |
| 11 Oct 2005 | JPY | 840 | 859 | 836 | 857 | 857 | +16 (+1.90%) | 1,319,000 |
| 10 Oct 2005 | JPY | 841 | 841 | 841 | 841 | 841 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 838 | 850 | 836 | 841 | 841 | +4 (+0.48%) | 2,327,000 |
| 6 Oct 2005 | JPY | 853 | 867 | 833 | 837 | 837 | -36 (-4.12%) | 2,528,000 |
| 5 Oct 2005 | JPY | 894 | 896 | 871 | 873 | 873 | -24 (-2.68%) | 1,995,000 |
| 4 Oct 2005 | JPY | 862 | 901 | 860 | 897 | 897 | +35 (+4.06%) | 5,322,000 |
| 3 Oct 2005 | JPY | 875 | 879 | 852 | 862 | 862 | -7 (-0.81%) | 2,279,000 |
| 30 Sep 2005 | JPY | 875 | 886 | 869 | 869 | 869 | -18 (-2.03%) | 1,883,000 |
| 29 Sep 2005 | JPY | 914 | 916 | 881 | 887 | 887 | -17 (-1.88%) | 2,942,000 |
| 28 Sep 2005 | JPY | 884 | 906 | 882 | 904 | 904 | +26 (+2.96%) | 3,363,000 |
| 27 Sep 2005 | JPY | 885 | 886 | 875 | 878 | 878 | +14 (+1.62%) | 3,523,000 |
| 26 Sep 2005 | JPY | 842 | 867 | 841 | 864 | 864 | +22 (+2.61%) | 1,698,000 |
| 23 Sep 2005 | JPY | 842 | 842 | 842 | 842 | 842 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 844 | 849 | 828 | 842 | 842 | -12 (-1.41%) | 3,189,000 |
| 21 Sep 2005 | JPY | 861 | 865 | 853 | 854 | 854 | -11 (-1.27%) | 1,598,000 |
| 20 Sep 2005 | JPY | 856 | 866 | 853 | 865 | 865 | +5 (+0.58%) | 1,378,000 |
| 19 Sep 2005 | JPY | 860 | 860 | 860 | 860 | 860 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 865 | 867 | 858 | 860 | 860 | -9 (-1.04%) | 1,393,000 |
| 15 Sep 2005 | JPY | 858 | 870 | 853 | 869 | 869 | +8 (+0.93%) | 1,207,000 |
| 14 Sep 2005 | JPY | 863 | 866 | 857 | 861 | 861 | -2 (-0.23%) | 972,000 |
| 13 Sep 2005 | JPY | 861 | 872 | 857 | 863 | 863 | +2 (+0.23%) | 1,892,000 |
| 12 Sep 2005 | JPY | 880 | 884 | 851 | 861 | 861 | -9 (-1.03%) | 2,419,000 |
| 9 Sep 2005 | JPY | 872 | 873 | 863 | 870 | 870 | -2 (-0.23%) | 1,539,000 |
| 8 Sep 2005 | JPY | 871 | 877 | 858 | 872 | 872 | +5 (+0.58%) | 2,962,000 |
| 7 Sep 2005 | JPY | 863 | 873 | 862 | 867 | 867 | +29 (+3.46%) | 4,867,000 |
| 6 Sep 2005 | JPY | 877 | 879 | 832 | 838 | 838 | -49 (-5.52%) | 5,777,000 |
| 5 Sep 2005 | JPY | 893 | 895 | 876 | 887 | 887 | -5 (-0.56%) | 2,303,000 |
| 2 Sep 2005 | JPY | 894 | 898 | 884 | 892 | 892 | +3 (+0.34%) | 1,926,000 |
