| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 1,380 | 1,410 | 1,376 | 1,400 | 1,400 | +25 (+1.82%) | 19,200 |
| 29 Sep 2005 | JPY | 1,359 | 1,399 | 1,326 | 1,375 | 1,375 | -18 (-1.29%) | 54,000 |
| 28 Sep 2005 | JPY | 1,431 | 1,436 | 1,390 | 1,393 | 1,393 | -38 (-2.66%) | 36,200 |
| 27 Sep 2005 | JPY | 1,454 | 1,460 | 1,430 | 1,431 | 1,431 | -20 (-1.38%) | 11,900 |
| 26 Sep 2005 | JPY | 1,450 | 1,465 | 1,440 | 1,451 | 1,451 | -3 (-0.21%) | 19,800 |
| 23 Sep 2005 | JPY | 1,454 | 1,454 | 1,454 | 1,454 | 1,454 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,472 | 1,475 | 1,450 | 1,454 | 1,454 | -23 (-1.56%) | 23,700 |
| 21 Sep 2005 | JPY | 1,489 | 1,489 | 1,470 | 1,477 | 1,477 | -13 (-0.87%) | 27,900 |
| 20 Sep 2005 | JPY | 1,500 | 1,518 | 1,480 | 1,490 | 1,490 | -10 (-0.67%) | 26,200 |
| 19 Sep 2005 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,511 | 1,513 | 1,497 | 1,500 | 1,500 | -15 (-0.99%) | 25,000 |
| 15 Sep 2005 | JPY | 1,525 | 1,530 | 1,510 | 1,515 | 1,515 | -16 (-1.05%) | 36,500 |
| 14 Sep 2005 | JPY | 1,530 | 1,534 | 1,525 | 1,531 | 1,531 | -23 (-1.48%) | 18,300 |
| 13 Sep 2005 | JPY | 1,546 | 1,560 | 1,543 | 1,554 | 1,554 | +11 (+0.71%) | 7,900 |
| 12 Sep 2005 | JPY | 1,583 | 1,583 | 1,543 | 1,543 | 1,543 | +3 (+0.19%) | 21,700 |
| 9 Sep 2005 | JPY | 1,521 | 1,549 | 1,521 | 1,540 | 1,540 | +16 (+1.05%) | 9,700 |
| 8 Sep 2005 | JPY | 1,536 | 1,536 | 1,513 | 1,524 | 1,524 | -16 (-1.04%) | 12,800 |
| 7 Sep 2005 | JPY | 1,556 | 1,556 | 1,527 | 1,540 | 1,540 | -13 (-0.84%) | 27,400 |
| 6 Sep 2005 | JPY | 1,555 | 1,555 | 1,530 | 1,553 | 1,553 | -2 (-0.13%) | 23,600 |
| 5 Sep 2005 | JPY | 1,570 | 1,570 | 1,550 | 1,555 | 1,555 | -20 (-1.27%) | 28,100 |
| 2 Sep 2005 | JPY | 1,591 | 1,592 | 1,570 | 1,575 | 1,575 | -17 (-1.07%) | 22,500 |
| 1 Sep 2005 | JPY | 1,609 | 1,609 | 1,591 | 1,592 | 1,592 | +4 (+0.25%) | 11,800 |
| 31 Aug 2005 | JPY | 1,601 | 1,617 | 1,587 | 1,588 | 1,588 | -12 (-0.75%) | 10,300 |
| 30 Aug 2005 | JPY | 1,610 | 1,612 | 1,595 | 1,600 | 1,600 | -35 (-2.14%) | 33,400 |
| 29 Aug 2005 | JPY | 1,625 | 1,638 | 1,621 | 1,635 | 1,635 | +6 (+0.37%) | 7,900 |
| 26 Aug 2005 | JPY | 1,629 | 1,630 | 1,621 | 1,629 | 1,629 | -1 (-0.06%) | 1,900 |
| 25 Aug 2005 | JPY | 1,602 | 1,641 | 1,602 | 1,630 | 1,630 | +34 (+2.13%) | 19,900 |
| 24 Aug 2005 | JPY | 1,620 | 1,625 | 1,572 | 1,596 | 1,596 | -29 (-1.78%) | 34,200 |
| 23 Aug 2005 | JPY | 1,630 | 1,640 | 1,622 | 1,625 | 1,625 | -5 (-0.31%) | 27,100 |
| 22 Aug 2005 | JPY | 1,620 | 1,645 | 1,620 | 1,630 | 1,630 | -18 (-1.09%) | 18,500 |
