| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 787 | 787 | 787 | 787 | 787 | -7 (-0.88%) | 1,000 |
| 29 Sep 2005 | JPY | 794 | 794 | 794 | 794 | 794 | 0.0 (0.0%) | 0 |
| 28 Sep 2005 | JPY | 811 | 811 | 781 | 794 | 794 | -7 (-0.87%) | 12,000 |
| 27 Sep 2005 | JPY | 800 | 812 | 800 | 801 | 801 | +11 (+1.39%) | 8,000 |
| 26 Sep 2005 | JPY | 800 | 801 | 790 | 790 | 790 | +6 (+0.77%) | 12,000 |
| 23 Sep 2005 | JPY | 784 | 784 | 784 | 784 | 784 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 790 | 791 | 783 | 784 | 784 | -7 (-0.88%) | 8,000 |
| 21 Sep 2005 | JPY | 790 | 791 | 790 | 791 | 791 | -9 (-1.13%) | 2,000 |
| 20 Sep 2005 | JPY | 801 | 801 | 790 | 800 | 800 | +5 (+0.63%) | 8,000 |
| 19 Sep 2005 | JPY | 795 | 795 | 795 | 795 | 795 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 790 | 795 | 780 | 795 | 795 | +15 (+1.92%) | 12,000 |
| 15 Sep 2005 | JPY | 757 | 780 | 750 | 780 | 780 | +21 (+2.77%) | 25,000 |
| 14 Sep 2005 | JPY | 753 | 759 | 753 | 759 | 759 | +9 (+1.20%) | 9,000 |
| 13 Sep 2005 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 0 |
| 12 Sep 2005 | JPY | 759 | 759 | 750 | 750 | 750 | +10 (+1.35%) | 17,000 |
| 9 Sep 2005 | JPY | 740 | 740 | 739 | 740 | 740 | 0.0 (0.0%) | 17,000 |
| 8 Sep 2005 | JPY | 744 | 744 | 735 | 740 | 740 | -9 (-1.20%) | 6,000 |
| 7 Sep 2005 | JPY | 755 | 755 | 749 | 749 | 749 | -6 (-0.79%) | 5,000 |
| 6 Sep 2005 | JPY | 757 | 757 | 755 | 755 | 755 | -2 (-0.26%) | 3,000 |
| 5 Sep 2005 | JPY | 748 | 757 | 748 | 757 | 757 | +8 (+1.07%) | 6,000 |
| 2 Sep 2005 | JPY | 745 | 749 | 745 | 749 | 749 | +4 (+0.54%) | 4,000 |
| 1 Sep 2005 | JPY | 741 | 745 | 741 | 745 | 745 | +9 (+1.22%) | 3,000 |
| 31 Aug 2005 | JPY | 742 | 742 | 735 | 736 | 736 | -9 (-1.21%) | 3,000 |
| 30 Aug 2005 | JPY | 745 | 745 | 745 | 745 | 745 | +5 (+0.68%) | 2,000 |
| 29 Aug 2005 | JPY | 740 | 745 | 740 | 740 | 740 | -1 (-0.13%) | 11,000 |
| 26 Aug 2005 | JPY | 734 | 745 | 730 | 741 | 741 | 0.0 (0.0%) | 22,000 |
| 25 Aug 2005 | JPY | 743 | 743 | 740 | 741 | 741 | -1 (-0.13%) | 13,000 |
| 24 Aug 2005 | JPY | 740 | 742 | 736 | 742 | 742 | +2 (+0.27%) | 16,000 |
| 23 Aug 2005 | JPY | 734 | 740 | 720 | 740 | 740 | +6 (+0.82%) | 22,000 |
| 22 Aug 2005 | JPY | 730 | 735 | 729 | 734 | 734 | +4 (+0.55%) | 14,000 |
