| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 475 | 475 | 461 | 464 | 464 | -16 (-3.33%) | 361,000 |
| 5 Oct 2005 | JPY | 482 | 484 | 477 | 480 | 480 | +3 (+0.63%) | 710,000 |
| 4 Oct 2005 | JPY | 486 | 486 | 475 | 477 | 477 | -8 (-1.65%) | 515,000 |
| 3 Oct 2005 | JPY | 473 | 485 | 468 | 485 | 485 | +10 (+2.11%) | 771,000 |
| 30 Sep 2005 | JPY | 486 | 487 | 467 | 475 | 475 | -9 (-1.86%) | 660,000 |
| 29 Sep 2005 | JPY | 467 | 485 | 467 | 484 | 484 | +17 (+3.64%) | 807,000 |
| 28 Sep 2005 | JPY | 459 | 471 | 458 | 467 | 467 | +10 (+2.19%) | 1,020,000 |
| 27 Sep 2005 | JPY | 460 | 462 | 457 | 457 | 457 | -1 (-0.22%) | 711,000 |
| 26 Sep 2005 | JPY | 461 | 463 | 457 | 458 | 458 | -1 (-0.22%) | 613,000 |
| 23 Sep 2005 | JPY | 459 | 459 | 459 | 459 | 459 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 456 | 460 | 450 | 459 | 459 | +2 (+0.44%) | 928,000 |
| 21 Sep 2005 | JPY | 455 | 460 | 452 | 457 | 457 | +5 (+1.11%) | 1,331,000 |
| 20 Sep 2005 | JPY | 444 | 453 | 443 | 452 | 452 | +11 (+2.49%) | 1,692,000 |
| 19 Sep 2005 | JPY | 441 | 441 | 441 | 441 | 441 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 442 | 442 | 436 | 441 | 441 | 0.0 (0.0%) | 615,000 |
| 15 Sep 2005 | JPY | 443 | 443 | 439 | 441 | 441 | -1 (-0.23%) | 453,000 |
| 14 Sep 2005 | JPY | 437 | 443 | 436 | 442 | 442 | +2 (+0.45%) | 739,000 |
| 13 Sep 2005 | JPY | 433 | 440 | 431 | 440 | 440 | +9 (+2.09%) | 700,000 |
| 12 Sep 2005 | JPY | 433 | 433 | 425 | 431 | 431 | +6 (+1.41%) | 458,000 |
| 9 Sep 2005 | JPY | 426 | 427 | 423 | 425 | 425 | +4 (+0.95%) | 453,000 |
| 8 Sep 2005 | JPY | 427 | 429 | 420 | 421 | 421 | -4 (-0.94%) | 284,000 |
| 7 Sep 2005 | JPY | 430 | 431 | 423 | 425 | 425 | +3 (+0.71%) | 476,000 |
| 6 Sep 2005 | JPY | 434 | 434 | 420 | 422 | 422 | -8 (-1.86%) | 1,106,000 |
| 5 Sep 2005 | JPY | 432 | 436 | 428 | 430 | 430 | -1 (-0.23%) | 382,000 |
| 2 Sep 2005 | JPY | 432 | 434 | 427 | 431 | 431 | -1 (-0.23%) | 642,000 |
| 1 Sep 2005 | JPY | 432 | 438 | 431 | 432 | 432 | 0.0 (0.0%) | 452,000 |
| 31 Aug 2005 | JPY | 439 | 439 | 432 | 432 | 432 | -6 (-1.37%) | 422,000 |
| 30 Aug 2005 | JPY | 430 | 441 | 430 | 438 | 438 | +11 (+2.58%) | 875,000 |
| 29 Aug 2005 | JPY | 431 | 432 | 427 | 427 | 427 | -2 (-0.47%) | 475,000 |
| 26 Aug 2005 | JPY | 433 | 435 | 428 | 429 | 429 | -4 (-0.92%) | 618,000 |
