| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2005 | JPY | 1,725 | 1,746 | 1,722 | 1,727 | 1,727 | +6 (+0.35%) | 3,038,900 |
| 26 Oct 2005 | JPY | 1,700 | 1,722 | 1,699 | 1,721 | 1,721 | +25 (+1.47%) | 863,500 |
| 25 Oct 2005 | JPY | 1,691 | 1,699 | 1,686 | 1,696 | 1,696 | +19 (+1.13%) | 1,153,200 |
| 24 Oct 2005 | JPY | 1,663 | 1,684 | 1,660 | 1,677 | 1,677 | +29 (+1.76%) | 1,172,500 |
| 21 Oct 2005 | JPY | 1,621 | 1,663 | 1,621 | 1,648 | 1,648 | +31 (+1.92%) | 2,047,100 |
| 20 Oct 2005 | JPY | 1,624 | 1,640 | 1,613 | 1,617 | 1,617 | -14 (-0.86%) | 2,443,900 |
| 19 Oct 2005 | JPY | 1,640 | 1,649 | 1,622 | 1,631 | 1,631 | -9 (-0.55%) | 2,143,100 |
| 18 Oct 2005 | JPY | 1,633 | 1,648 | 1,618 | 1,640 | 1,640 | -10 (-0.61%) | 1,852,800 |
| 17 Oct 2005 | JPY | 1,682 | 1,692 | 1,639 | 1,650 | 1,650 | -54 (-3.17%) | 1,771,700 |
| 14 Oct 2005 | JPY | 1,711 | 1,714 | 1,681 | 1,704 | 1,704 | +23 (+1.37%) | 2,075,400 |
| 13 Oct 2005 | JPY | 1,700 | 1,705 | 1,669 | 1,681 | 1,681 | -26 (-1.52%) | 1,390,900 |
| 12 Oct 2005 | JPY | 1,705 | 1,722 | 1,692 | 1,707 | 1,707 | +3 (+0.18%) | 1,353,600 |
| 11 Oct 2005 | JPY | 1,670 | 1,707 | 1,665 | 1,704 | 1,704 | +42 (+2.53%) | 1,378,400 |
| 7 Oct 2005 | JPY | 1,688 | 1,725 | 1,662 | 1,662 | 1,662 | -56 (-3.26%) | 1,485,600 |
| 6 Oct 2005 | JPY | 1,749 | 1,754 | 1,701 | 1,718 | 1,718 | -45 (-2.55%) | 1,761,200 |
| 5 Oct 2005 | JPY | 1,779 | 1,783 | 1,743 | 1,763 | 1,763 | -20 (-1.12%) | 1,760,000 |
| 4 Oct 2005 | JPY | 1,762 | 1,783 | 1,760 | 1,783 | 1,783 | +22 (+1.25%) | 1,726,100 |
| 3 Oct 2005 | JPY | 1,742 | 1,766 | 1,730 | 1,761 | 1,761 | -11 (-0.62%) | 1,940,600 |
| 30 Sep 2005 | JPY | 1,730 | 1,784 | 1,726 | 1,772 | 1,772 | +87 (+5.16%) | 4,076,200 |
| 29 Sep 2005 | JPY | 1,642 | 1,688 | 1,619 | 1,685 | 1,685 | +25 (+1.51%) | 2,409,700 |
| 28 Sep 2005 | JPY | 1,650 | 1,668 | 1,607 | 1,660 | 1,660 | +25 (+1.53%) | 1,523,100 |
| 27 Sep 2005 | JPY | 1,645 | 1,660 | 1,622 | 1,635 | 1,635 | -31 (-1.86%) | 1,635,000 |
| 26 Sep 2005 | JPY | 1,594 | 1,666 | 1,590 | 1,666 | 1,666 | +78 (+4.91%) | 2,304,800 |
| 22 Sep 2005 | JPY | 1,583 | 1,595 | 1,568 | 1,588 | 1,588 | +6 (+0.38%) | 2,798,300 |
| 21 Sep 2005 | JPY | 1,517 | 1,582 | 1,511 | 1,582 | 1,582 | +81 (+5.40%) | 3,178,300 |
| 20 Sep 2005 | JPY | 1,498 | 1,527 | 1,492 | 1,501 | 1,501 | +4 (+0.27%) | 2,021,700 |
| 16 Sep 2005 | JPY | 1,520 | 1,527 | 1,495 | 1,497 | 1,497 | -17 (-1.12%) | 1,385,000 |
| 15 Sep 2005 | JPY | 1,486 | 1,515 | 1,486 | 1,514 | 1,514 | +10 (+0.66%) | 1,051,500 |
| 14 Sep 2005 | JPY | 1,488 | 1,512 | 1,488 | 1,504 | 1,504 | 0.0 (0.0%) | 864,600 |
| 13 Sep 2005 | JPY | 1,509 | 1,518 | 1,497 | 1,504 | 1,504 | +5 (+0.33%) | 860,900 |
