| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 490 | 531 | 490 | 531 | 531 | +49 (+10.17%) | 19,000 |
| 30 Sep 2005 | JPY | 500 | 500 | 482 | 482 | 482 | -15 (-3.02%) | 18,000 |
| 29 Sep 2005 | JPY | 517 | 517 | 497 | 497 | 497 | -28 (-5.33%) | 35,000 |
| 28 Sep 2005 | JPY | 525 | 535 | 517 | 525 | 525 | -10 (-1.87%) | 24,000 |
| 27 Sep 2005 | JPY | 560 | 560 | 521 | 535 | 535 | -30 (-5.31%) | 35,000 |
| 26 Sep 2005 | JPY | 580 | 580 | 554 | 565 | 565 | -5 (-0.88%) | 15,000 |
| 23 Sep 2005 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 570 | 580 | 564 | 570 | 570 | -13 (-2.23%) | 17,000 |
| 21 Sep 2005 | JPY | 590 | 590 | 583 | 583 | 583 | -7 (-1.19%) | 16,000 |
| 20 Sep 2005 | JPY | 600 | 600 | 586 | 590 | 590 | -7 (-1.17%) | 19,000 |
| 19 Sep 2005 | JPY | 597 | 597 | 597 | 597 | 597 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 603 | 603 | 597 | 597 | 597 | -9 (-1.49%) | 18,000 |
| 15 Sep 2005 | JPY | 601 | 610 | 598 | 606 | 606 | +5 (+0.83%) | 15,000 |
| 14 Sep 2005 | JPY | 604 | 604 | 601 | 601 | 601 | -3 (-0.50%) | 8,000 |
| 13 Sep 2005 | JPY | 604 | 604 | 604 | 604 | 604 | -1 (-0.17%) | 3,000 |
| 12 Sep 2005 | JPY | 610 | 610 | 603 | 605 | 605 | -1 (-0.17%) | 12,000 |
| 9 Sep 2005 | JPY | 605 | 606 | 603 | 606 | 606 | +3 (+0.50%) | 6,000 |
| 8 Sep 2005 | JPY | 605 | 609 | 603 | 603 | 603 | +1 (+0.17%) | 7,000 |
| 7 Sep 2005 | JPY | 605 | 610 | 602 | 602 | 602 | -3 (-0.50%) | 7,000 |
| 6 Sep 2005 | JPY | 612 | 620 | 605 | 605 | 605 | -14 (-2.26%) | 13,000 |
| 5 Sep 2005 | JPY | 612 | 619 | 612 | 619 | 619 | +9 (+1.48%) | 10,000 |
| 2 Sep 2005 | JPY | 612 | 612 | 610 | 610 | 610 | -1 (-0.16%) | 5,000 |
| 1 Sep 2005 | JPY | 610 | 611 | 608 | 611 | 611 | -11 (-1.77%) | 4,000 |
| 31 Aug 2005 | JPY | 625 | 625 | 612 | 622 | 622 | +16 (+2.64%) | 13,000 |
| 30 Aug 2005 | JPY | 608 | 608 | 606 | 606 | 606 | -21 (-3.35%) | 4,000 |
| 29 Aug 2005 | JPY | 610 | 627 | 605 | 627 | 627 | +27 (+4.50%) | 23,000 |
| 26 Aug 2005 | JPY | 600 | 608 | 598 | 600 | 600 | -10 (-1.64%) | 16,000 |
| 25 Aug 2005 | JPY | 602 | 610 | 602 | 610 | 610 | +6 (+0.99%) | 7,000 |
| 24 Aug 2005 | JPY | 598 | 614 | 598 | 604 | 604 | +6 (+1.00%) | 9,000 |
| 23 Aug 2005 | JPY | 605 | 610 | 598 | 598 | 598 | -10 (-1.64%) | 21,000 |
