| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | JPY | 538.6364 | 543.1818 | 525 | 534.0909 | 534.0909 | -5.682 (-1.05%) | 72,160 |
| 13 Oct 2005 | JPY | 539.7727 | 543.1818 | 538.6364 | 539.7727 | 539.7727 | +2.273 (+0.42%) | 128,920 |
| 12 Oct 2005 | JPY | 540.9091 | 540.9091 | 532.9545 | 537.5 | 537.5 | +3.409 (+0.64%) | 102,080 |
| 11 Oct 2005 | JPY | 530.6818 | 534.0909 | 523.8637 | 534.0909 | 534.0909 | +52.686 (+10.94%) | 155,320 |
| 10 Oct 2005 | JPY | 481.405 | 481.405 | 481.405 | 481.405 | 481.405 | -48.141 (-9.09%) | 0 |
| 7 Oct 2005 | JPY | 525 | 534.0909 | 525 | 529.5455 | 529.5455 | +4.545 (+0.87%) | 61,160 |
| 6 Oct 2005 | JPY | 536.3637 | 537.5 | 518.1818 | 525 | 525 | -13.636 (-2.53%) | 174,680 |
| 5 Oct 2005 | JPY | 542.0455 | 542.0455 | 535.2273 | 538.6364 | 538.6364 | -3.409 (-0.63%) | 109,120 |
| 4 Oct 2005 | JPY | 538.6364 | 544.3182 | 538.6364 | 542.0455 | 542.0455 | +2.273 (+0.42%) | 71,280 |
| 3 Oct 2005 | JPY | 545.4545 | 545.4545 | 537.5 | 539.7727 | 539.7727 | -5.682 (-1.04%) | 44,880 |
| 30 Sep 2005 | JPY | 545.4545 | 550 | 538.6364 | 545.4545 | 545.4545 | 0.0 (0.0%) | 106,040 |
| 29 Sep 2005 | JPY | 546.5909 | 550 | 543.1818 | 545.4545 | 545.4545 | +49.587 (+10.00%) | 88,880 |
| 28 Sep 2005 | JPY | 497.9339 | 502.0661 | 495.8678 | 495.8678 | 495.8678 | -2.066 (-0.41%) | 79,640 |
| 27 Sep 2005 | JPY | 496.9008 | 502.0661 | 496.9008 | 497.9339 | 497.9339 | -16.529 (-3.21%) | 83,160 |
| 26 Sep 2005 | JPY | 512.3967 | 514.4628 | 510.3306 | 514.4628 | 514.4628 | +11.364 (+2.26%) | 138,600 |
| 23 Sep 2005 | JPY | 503.0992 | 503.0992 | 503.0992 | 503.0992 | 503.0992 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 506.1983 | 506.1983 | 503.0992 | 503.0992 | 503.0992 | 0.0 (0.0%) | 103,400 |
| 21 Sep 2005 | JPY | 503.0992 | 505.1653 | 502.0661 | 503.0992 | 503.0992 | +2.066 (+0.41%) | 48,840 |
| 20 Sep 2005 | JPY | 502.0661 | 504.1322 | 498.967 | 501.0331 | 501.0331 | +3.099 (+0.62%) | 112,640 |
| 19 Sep 2005 | JPY | 497.9339 | 497.9339 | 497.9339 | 497.9339 | 497.9339 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 497.9339 | 498.967 | 493.8017 | 497.9339 | 497.9339 | +4.132 (+0.84%) | 78,320 |
| 15 Sep 2005 | JPY | 494.8347 | 500 | 493.8017 | 493.8017 | 493.8017 | -2.066 (-0.42%) | 105,160 |
| 14 Sep 2005 | JPY | 500 | 502.0661 | 495.8678 | 495.8678 | 495.8678 | -1.033 (-0.21%) | 179,520 |
| 13 Sep 2005 | JPY | 491.7355 | 497.9339 | 491.7355 | 496.9008 | 496.9008 | +6.198 (+1.26%) | 102,520 |
| 12 Sep 2005 | JPY | 488.6364 | 492.7686 | 488.6364 | 490.7025 | 490.7025 | +5.165 (+1.06%) | 50,160 |
| 9 Sep 2005 | JPY | 476.2397 | 485.5372 | 476.2397 | 485.5372 | 485.5372 | +9.297 (+1.95%) | 232,320 |
| 8 Sep 2005 | JPY | 476.2397 | 485.5372 | 475.2066 | 476.2397 | 476.2397 | 0.0 (0.0%) | 60,280 |
| 7 Sep 2005 | JPY | 487.6033 | 489.6694 | 476.2397 | 476.2397 | 476.2397 | -9.297 (-1.91%) | 58,960 |
| 6 Sep 2005 | JPY | 490.7025 | 491.7355 | 485.5372 | 485.5372 | 485.5372 | -5.165 (-1.05%) | 42,240 |
| 5 Sep 2005 | JPY | 494.8347 | 494.8347 | 489.6694 | 490.7025 | 490.7025 | 0.0 (0.0%) | 50,600 |
