| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 3,225 | 3,265 | 3,180 | 3,255 | 3,255 | +25 (+0.77%) | 3,696,400 |
| 12 Oct 2005 | JPY | 3,215 | 3,330 | 3,215 | 3,230 | 3,230 | -30 (-0.92%) | 5,290,200 |
| 11 Oct 2005 | JPY | 3,175 | 3,260 | 3,160 | 3,260 | 3,260 | +85 (+2.68%) | 4,104,600 |
| 10 Oct 2005 | JPY | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 3,195 | 3,220 | 3,155 | 3,175 | 3,175 | -15 (-0.47%) | 4,362,200 |
| 6 Oct 2005 | JPY | 3,175 | 3,235 | 3,165 | 3,190 | 3,190 | -135 (-4.06%) | 6,468,800 |
| 5 Oct 2005 | JPY | 3,340 | 3,375 | 3,300 | 3,325 | 3,325 | +20 (+0.61%) | 7,958,800 |
| 4 Oct 2005 | JPY | 3,315 | 3,370 | 3,290 | 3,305 | 3,305 | +50 (+1.54%) | 6,795,400 |
| 3 Oct 2005 | JPY | 3,260 | 3,295 | 3,175 | 3,255 | 3,255 | +45 (+1.40%) | 8,453,000 |
| 30 Sep 2005 | JPY | 3,225 | 3,240 | 3,170 | 3,210 | 3,210 | -65 (-1.98%) | 8,791,000 |
| 29 Sep 2005 | JPY | 3,190 | 3,310 | 3,175 | 3,275 | 3,275 | +210 (+6.85%) | 11,283,800 |
| 28 Sep 2005 | JPY | 3,025 | 3,125 | 3,020 | 3,065 | 3,065 | +45 (+1.49%) | 15,392,800 |
| 27 Sep 2005 | JPY | 3,065 | 3,065 | 3,015 | 3,020 | 3,020 | -15 (-0.49%) | 8,611,200 |
| 26 Sep 2005 | JPY | 3,015 | 3,060 | 3,015 | 3,035 | 3,035 | +40 (+1.34%) | 12,096,000 |
| 23 Sep 2005 | JPY | 2,995 | 2,995 | 2,995 | 2,995 | 2,995 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 3,010 | 3,015 | 2,990 | 2,995 | 2,995 | -65 (-2.12%) | 11,482,400 |
| 21 Sep 2005 | JPY | 3,105 | 3,110 | 3,045 | 3,060 | 3,060 | -15 (-0.49%) | 9,091,600 |
| 20 Sep 2005 | JPY | 3,055 | 3,095 | 3,045 | 3,075 | 3,075 | +55 (+1.82%) | 8,466,400 |
| 19 Sep 2005 | JPY | 3,020 | 3,020 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 3,040 | 3,060 | 3,020 | 3,020 | 3,020 | 0.0 (0.0%) | 7,959,600 |
| 15 Sep 2005 | JPY | 3,000 | 3,025 | 2,990 | 3,020 | 3,020 | +30 (+1.00%) | 6,179,600 |
| 14 Sep 2005 | JPY | 3,005 | 3,020 | 2,985 | 2,990 | 2,990 | -20 (-0.66%) | 6,765,200 |
| 13 Sep 2005 | JPY | 2,990 | 3,010 | 2,990 | 3,010 | 3,010 | +30 (+1.01%) | 6,798,400 |
| 12 Sep 2005 | JPY | 3,010 | 3,015 | 2,970 | 2,980 | 2,980 | +20 (+0.68%) | 8,031,200 |
| 9 Sep 2005 | JPY | 2,985 | 3,005 | 2,945 | 2,960 | 2,960 | -10 (-0.34%) | 22,228,800 |
| 8 Sep 2005 | JPY | 2,995 | 3,020 | 2,945 | 2,970 | 2,970 | -30 (-1%) | 11,430,800 |
| 7 Sep 2005 | JPY | 2,990 | 3,000 | 2,985 | 3,000 | 3,000 | +15 (+0.50%) | 6,198,000 |
| 6 Sep 2005 | JPY | 2,985 | 3,000 | 2,970 | 2,985 | 2,985 | 0.0 (0.0%) | 5,122,400 |
| 5 Sep 2005 | JPY | 2,975 | 2,995 | 2,965 | 2,985 | 2,985 | +30 (+1.02%) | 6,513,600 |
| 2 Sep 2005 | JPY | 2,945 | 2,975 | 2,940 | 2,955 | 2,955 | +25 (+0.85%) | 7,122,800 |
