| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2005 | JPY | 485.5 | 485.5 | 477 | 485 | 485 | +9.5 (+2.00%) | 19,000 |
| 21 Sep 2005 | JPY | 476 | 477.5 | 471.5 | 475.5 | 475.5 | +5 (+1.06%) | 10,800 |
| 20 Sep 2005 | JPY | 472 | 474 | 470 | 470.5 | 470.5 | -1.5 (-0.32%) | 9,200 |
| 19 Sep 2005 | JPY | 472 | 472 | 472 | 472 | 472 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 467.5 | 472 | 460.5 | 472 | 472 | +12 (+2.61%) | 10,600 |
| 15 Sep 2005 | JPY | 470 | 470.5 | 460 | 460 | 460 | -10 (-2.13%) | 15,600 |
| 14 Sep 2005 | JPY | 468.5 | 470.5 | 467.5 | 470 | 470 | +1.5 (+0.32%) | 27,200 |
| 13 Sep 2005 | JPY | 469 | 469 | 466.5 | 468.5 | 468.5 | -0.5 (-0.11%) | 5,800 |
| 12 Sep 2005 | JPY | 470 | 470 | 467.5 | 469 | 469 | +0.5 (+0.11%) | 15,200 |
| 9 Sep 2005 | JPY | 470 | 473 | 465.5 | 468.5 | 468.5 | +0.5 (+0.11%) | 37,800 |
| 8 Sep 2005 | JPY | 465 | 477.5 | 461 | 468 | 468 | +7 (+1.52%) | 61,000 |
| 7 Sep 2005 | JPY | 461 | 462.5 | 456 | 461 | 461 | +0.5 (+0.11%) | 18,000 |
| 6 Sep 2005 | JPY | 463 | 465 | 460.5 | 460.5 | 460.5 | -4.5 (-0.97%) | 20,000 |
| 5 Sep 2005 | JPY | 467.5 | 468.5 | 465 | 465 | 465 | -4 (-0.85%) | 11,000 |
| 2 Sep 2005 | JPY | 470 | 470 | 466.5 | 469 | 469 | +1.5 (+0.32%) | 47,200 |
| 1 Sep 2005 | JPY | 464 | 467.5 | 460 | 467.5 | 467.5 | +4.5 (+0.97%) | 31,800 |
| 31 Aug 2005 | JPY | 466 | 466 | 462.5 | 463 | 463 | -3 (-0.64%) | 3,600 |
| 30 Aug 2005 | JPY | 465.5 | 466 | 462.5 | 466 | 466 | +0.5 (+0.11%) | 5,600 |
| 29 Aug 2005 | JPY | 466 | 466 | 462 | 465.5 | 465.5 | -0.5 (-0.11%) | 3,400 |
| 26 Aug 2005 | JPY | 475 | 475 | 466 | 466 | 466 | -9 (-1.89%) | 7,400 |
| 25 Aug 2005 | JPY | 476.5 | 476.5 | 475 | 475 | 475 | -1.5 (-0.31%) | 3,000 |
| 24 Aug 2005 | JPY | 480 | 480 | 476.5 | 476.5 | 476.5 | +0.5 (+0.11%) | 10,800 |
| 23 Aug 2005 | JPY | 475.5 | 476 | 475.5 | 476 | 476 | +5.5 (+1.17%) | 1,600 |
| 22 Aug 2005 | JPY | 479.5 | 479.5 | 470 | 470.5 | 470.5 | +0.5 (+0.11%) | 4,200 |
| 19 Aug 2005 | JPY | 475 | 475.5 | 470 | 470 | 470 | -5 (-1.05%) | 4,800 |
| 18 Aug 2005 | JPY | 482 | 482 | 473.5 | 475 | 475 | -2.5 (-0.52%) | 5,200 |
| 17 Aug 2005 | JPY | 478.5 | 478.5 | 474.5 | 477.5 | 477.5 | +2.5 (+0.53%) | 4,200 |
| 16 Aug 2005 | JPY | 475 | 475 | 472.5 | 475 | 475 | +1 (+0.21%) | 5,400 |
| 15 Aug 2005 | JPY | 474 | 474.5 | 470.5 | 474 | 474 | 0.0 (0.0%) | 3,800 |
| 12 Aug 2005 | JPY | 480 | 480 | 474 | 474 | 474 | -6 (-1.25%) | 7,600 |
