| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | JPY | 390 | 404 | 364 | 404 | 404 | +20 (+5.21%) | 11,000 |
| 27 Sep 2005 | JPY | 394 | 394 | 384 | 384 | 384 | -18 (-4.48%) | 1,000 |
| 26 Sep 2005 | JPY | 400 | 404 | 400 | 402 | 402 | -2 (-0.50%) | 3,500 |
| 23 Sep 2005 | JPY | 404 | 404 | 404 | 404 | 404 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 400 | 404 | 398 | 404 | 404 | +4 (+1%) | 5,000 |
| 21 Sep 2005 | JPY | 408 | 412 | 400 | 400 | 400 | -8 (-1.96%) | 5,000 |
| 20 Sep 2005 | JPY | 408 | 408 | 408 | 408 | 408 | -8 (-1.92%) | 1,000 |
| 19 Sep 2005 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 408 | 416 | 406 | 416 | 416 | +6 (+1.46%) | 5,500 |
| 15 Sep 2005 | JPY | 410 | 410 | 410 | 410 | 410 | 0.0 (0.0%) | 500 |
| 14 Sep 2005 | JPY | 410 | 410 | 406 | 410 | 410 | -4 (-0.97%) | 2,000 |
| 13 Sep 2005 | JPY | 408 | 414 | 408 | 414 | 414 | +6 (+1.47%) | 1,000 |
| 12 Sep 2005 | JPY | 412 | 412 | 408 | 408 | 408 | -4 (-0.97%) | 2,500 |
| 9 Sep 2005 | JPY | 412 | 412 | 412 | 412 | 412 | 0.0 (0.0%) | 0 |
| 8 Sep 2005 | JPY | 414 | 414 | 412 | 412 | 412 | -4 (-0.96%) | 1,000 |
| 7 Sep 2005 | JPY | 416 | 416 | 416 | 416 | 416 | +4 (+0.97%) | 1,000 |
| 6 Sep 2005 | JPY | 408 | 422 | 408 | 412 | 412 | +2 (+0.49%) | 6,500 |
| 5 Sep 2005 | JPY | 412 | 412 | 410 | 410 | 410 | -20 (-4.65%) | 2,500 |
| 2 Sep 2005 | JPY | 430 | 430 | 430 | 430 | 430 | 0.0 (0.0%) | 0 |
| 1 Sep 2005 | JPY | 422 | 430 | 420 | 430 | 430 | +14 (+3.37%) | 12,000 |
| 31 Aug 2005 | JPY | 416 | 416 | 416 | 416 | 416 | -8 (-1.89%) | 1,000 |
| 30 Aug 2005 | JPY | 410 | 426 | 410 | 424 | 424 | +24 (+6%) | 7,000 |
| 29 Aug 2005 | JPY | 400 | 404 | 400 | 400 | 400 | -38 (-8.68%) | 11,500 |
| 26 Aug 2005 | JPY | 432 | 438 | 430 | 438 | 438 | +8 (+1.86%) | 3,000 |
| 25 Aug 2005 | JPY | 430 | 430 | 430 | 430 | 430 | 0.0 (0.0%) | 500 |
| 24 Aug 2005 | JPY | 430 | 430 | 430 | 430 | 430 | 0.0 (0.0%) | 0 |
| 23 Aug 2005 | JPY | 426 | 430 | 426 | 430 | 430 | +4 (+0.94%) | 1,000 |
| 22 Aug 2005 | JPY | 424 | 426 | 424 | 426 | 426 | -12 (-2.74%) | 1,000 |
| 19 Aug 2005 | JPY | 438 | 438 | 438 | 438 | 438 | -2 (-0.45%) | 1,000 |
| 18 Aug 2005 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 1,500 |
