| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 361 | 361 | 355 | 360 | 360 | +1 (+0.28%) | 22,000 |
| 28 Sep 2005 | JPY | 360 | 362 | 350 | 359 | 359 | -1 (-0.28%) | 29,000 |
| 27 Sep 2005 | JPY | 364 | 364 | 350 | 360 | 360 | -6 (-1.64%) | 53,000 |
| 26 Sep 2005 | JPY | 369 | 369 | 366 | 366 | 366 | 0.0 (0.0%) | 19,000 |
| 23 Sep 2005 | JPY | 366 | 366 | 366 | 366 | 366 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 367 | 372 | 366 | 366 | 366 | -2 (-0.54%) | 38,000 |
| 21 Sep 2005 | JPY | 366 | 370 | 366 | 368 | 368 | +1 (+0.27%) | 68,000 |
| 20 Sep 2005 | JPY | 370 | 370 | 364 | 367 | 367 | -2 (-0.54%) | 50,000 |
| 19 Sep 2005 | JPY | 369 | 369 | 369 | 369 | 369 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 366 | 369 | 365 | 369 | 369 | -2 (-0.54%) | 25,000 |
| 15 Sep 2005 | JPY | 365 | 373 | 364 | 371 | 371 | +5 (+1.37%) | 119,000 |
| 14 Sep 2005 | JPY | 360 | 374 | 358 | 366 | 366 | +9 (+2.52%) | 133,000 |
| 13 Sep 2005 | JPY | 360 | 360 | 356 | 357 | 357 | -5 (-1.38%) | 36,000 |
| 12 Sep 2005 | JPY | 365 | 365 | 356 | 362 | 362 | +6 (+1.69%) | 55,000 |
| 9 Sep 2005 | JPY | 354 | 358 | 354 | 356 | 356 | +1 (+0.28%) | 13,000 |
| 8 Sep 2005 | JPY | 355 | 355 | 355 | 355 | 355 | -5 (-1.39%) | 9,000 |
| 7 Sep 2005 | JPY | 361 | 365 | 357 | 360 | 360 | 0.0 (0.0%) | 47,000 |
| 6 Sep 2005 | JPY | 360 | 365 | 359 | 360 | 360 | +4 (+1.12%) | 56,000 |
| 5 Sep 2005 | JPY | 355 | 360 | 353 | 356 | 356 | +3 (+0.85%) | 33,000 |
| 2 Sep 2005 | JPY | 354 | 357 | 353 | 353 | 353 | -1 (-0.28%) | 22,000 |
| 1 Sep 2005 | JPY | 358 | 358 | 350 | 354 | 354 | +4 (+1.14%) | 13,000 |
| 31 Aug 2005 | JPY | 361 | 361 | 348 | 350 | 350 | -6 (-1.69%) | 33,000 |
| 30 Aug 2005 | JPY | 359 | 359 | 356 | 356 | 356 | -4 (-1.11%) | 5,000 |
| 29 Aug 2005 | JPY | 362 | 362 | 360 | 360 | 360 | -3 (-0.83%) | 26,000 |
| 26 Aug 2005 | JPY | 362 | 368 | 360 | 363 | 363 | 0.0 (0.0%) | 69,000 |
| 25 Aug 2005 | JPY | 369 | 369 | 363 | 363 | 363 | +1 (+0.28%) | 30,000 |
| 24 Aug 2005 | JPY | 362 | 367 | 362 | 362 | 362 | -2 (-0.55%) | 6,000 |
| 23 Aug 2005 | JPY | 362 | 366 | 360 | 364 | 364 | +3 (+0.83%) | 25,000 |
| 22 Aug 2005 | JPY | 369 | 369 | 361 | 361 | 361 | -9 (-2.43%) | 47,000 |
| 19 Aug 2005 | JPY | 365 | 370 | 365 | 370 | 370 | +5 (+1.37%) | 39,000 |
