| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | JPY | 785 | 800 | 777.5 | 800 | 800 | +17.5 (+2.24%) | 9,341,600 |
| 10 Oct 2005 | JPY | 782.5 | 782.5 | 782.5 | 782.5 | 782.5 | 0.0 (0.0%) | -1 |
| 7 Oct 2005 | JPY | 785 | 802.5 | 782.5 | 782.5 | 782.5 | -12.5 (-1.57%) | 7,446,800 |
| 6 Oct 2005 | JPY | 800 | 812.5 | 787.5 | 795 | 795 | -10 (-1.24%) | 7,626,400 |
| 5 Oct 2005 | JPY | 830 | 830 | 797.5 | 805 | 805 | -22.5 (-2.72%) | 9,640,800 |
| 4 Oct 2005 | JPY | 825 | 835 | 825 | 827.5 | 827.5 | +2.5 (+0.30%) | 5,835,600 |
| 3 Oct 2005 | JPY | 832.5 | 832.5 | 812.5 | 825 | 825 | +2.5 (+0.30%) | 6,941,200 |
| 30 Sep 2005 | JPY | 840 | 840 | 820 | 822.5 | 822.5 | -2.5 (-0.30%) | 11,528,000 |
| 29 Sep 2005 | JPY | 805 | 825 | 802.5 | 825 | 825 | +22.5 (+2.80%) | 8,329,600 |
| 28 Sep 2005 | JPY | 790 | 807.5 | 790 | 802.5 | 802.5 | +7.5 (+0.94%) | 5,287,600 |
| 27 Sep 2005 | JPY | 812.5 | 812.5 | 792.5 | 795 | 795 | +2.5 (+0.32%) | 6,908,800 |
| 26 Sep 2005 | JPY | 785 | 795 | 782.5 | 792.5 | 792.5 | +20 (+2.59%) | 7,384,400 |
| 23 Sep 2005 | JPY | 772.5 | 772.5 | 772.5 | 772.5 | 772.5 | 0.0 (0.0%) | -1 |
| 22 Sep 2005 | JPY | 775 | 795 | 767.5 | 772.5 | 772.5 | -5 (-0.64%) | 12,177,600 |
| 21 Sep 2005 | JPY | 780 | 782.5 | 765 | 777.5 | 777.5 | +7.5 (+0.97%) | 7,008,000 |
| 20 Sep 2005 | JPY | 750 | 780 | 748.75 | 770 | 770 | +26.25 (+3.53%) | 9,473,600 |
| 19 Sep 2005 | JPY | 743.75 | 743.75 | 743.75 | 743.75 | 743.75 | 0.0 (0.0%) | -1 |
| 16 Sep 2005 | JPY | 750 | 750 | 740 | 743.75 | 743.75 | -6.25 (-0.83%) | 6,032,800 |
| 15 Sep 2005 | JPY | 743.75 | 750 | 741.25 | 750 | 750 | +6.25 (+0.84%) | 6,790,400 |
| 14 Sep 2005 | JPY | 742.5 | 743.75 | 738.75 | 743.75 | 743.75 | 0.0 (0.0%) | 3,862,000 |
| 13 Sep 2005 | JPY | 740 | 745 | 736.25 | 743.75 | 743.75 | +7.5 (+1.02%) | 4,839,600 |
| 12 Sep 2005 | JPY | 736.25 | 743.75 | 728.75 | 736.25 | 736.25 | +11.25 (+1.55%) | 6,587,200 |
| 9 Sep 2005 | JPY | 722.5 | 725 | 716.25 | 725 | 725 | +6.25 (+0.87%) | 20,608,800 |
| 8 Sep 2005 | JPY | 715 | 721.25 | 712.5 | 718.75 | 718.75 | +10 (+1.41%) | 6,487,200 |
| 7 Sep 2005 | JPY | 716.25 | 718.75 | 707.5 | 708.75 | 708.75 | 0.0 (0.0%) | 5,053,600 |
| 6 Sep 2005 | JPY | 716.25 | 717.5 | 708.75 | 708.75 | 708.75 | -2.5 (-0.35%) | 3,954,400 |
| 5 Sep 2005 | JPY | 713.75 | 715 | 708.75 | 711.25 | 711.25 | -3.75 (-0.52%) | 3,009,200 |
| 2 Sep 2005 | JPY | 710 | 715 | 706.25 | 715 | 715 | +10 (+1.42%) | 4,848,400 |
| 1 Sep 2005 | JPY | 703.75 | 710 | 702.5 | 705 | 705 | +6.25 (+0.89%) | 6,917,200 |
| 31 Aug 2005 | JPY | 701.25 | 702.5 | 698.75 | 698.75 | 698.75 | -7.5 (-1.06%) | 3,569,200 |
