| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 753 | 760 | 746 | 746 | 746 | -13 (-1.71%) | 36,200 |
| 5 Oct 2005 | JPY | 766 | 766 | 756 | 759 | 759 | -10 (-1.30%) | 24,200 |
| 4 Oct 2005 | JPY | 769 | 769 | 766 | 769 | 769 | +3 (+0.39%) | 26,500 |
| 3 Oct 2005 | JPY | 778 | 778 | 765 | 766 | 766 | -8 (-1.03%) | 36,000 |
| 30 Sep 2005 | JPY | 770 | 775 | 769 | 774 | 774 | +5 (+0.65%) | 65,800 |
| 29 Sep 2005 | JPY | 754 | 769 | 754 | 769 | 769 | +14 (+1.85%) | 46,000 |
| 28 Sep 2005 | JPY | 759 | 759 | 751 | 755 | 755 | +2 (+0.27%) | 22,400 |
| 27 Sep 2005 | JPY | 765 | 765 | 750 | 753 | 753 | -14 (-1.83%) | 23,300 |
| 26 Sep 2005 | JPY | 768 | 768 | 763 | 767 | 767 | +3 (+0.39%) | 18,300 |
| 23 Sep 2005 | JPY | 764 | 764 | 764 | 764 | 764 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 765 | 768 | 762 | 764 | 764 | -1 (-0.13%) | 23,400 |
| 21 Sep 2005 | JPY | 762 | 769 | 762 | 765 | 765 | +2 (+0.26%) | 19,200 |
| 20 Sep 2005 | JPY | 765 | 767 | 761 | 763 | 763 | +2 (+0.26%) | 21,500 |
| 19 Sep 2005 | JPY | 761 | 761 | 761 | 761 | 761 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 755 | 762 | 753 | 761 | 761 | +9 (+1.20%) | 12,900 |
| 15 Sep 2005 | JPY | 755 | 767 | 752 | 752 | 752 | -3 (-0.40%) | 28,800 |
| 14 Sep 2005 | JPY | 750 | 759 | 750 | 755 | 755 | +2 (+0.27%) | 21,200 |
| 13 Sep 2005 | JPY | 755 | 758 | 751 | 753 | 753 | -3 (-0.40%) | 14,300 |
| 12 Sep 2005 | JPY | 753 | 760 | 746 | 756 | 756 | +9 (+1.20%) | 22,000 |
| 9 Sep 2005 | JPY | 746 | 754 | 746 | 747 | 747 | -3 (-0.40%) | 57,000 |
| 8 Sep 2005 | JPY | 757 | 757 | 748 | 750 | 750 | +2 (+0.27%) | 19,000 |
| 7 Sep 2005 | JPY | 762 | 766 | 745 | 748 | 748 | -9 (-1.19%) | 31,400 |
| 6 Sep 2005 | JPY | 770 | 774 | 757 | 757 | 757 | -12 (-1.56%) | 17,200 |
| 5 Sep 2005 | JPY | 767 | 772 | 765 | 769 | 769 | +5 (+0.65%) | 40,500 |
| 2 Sep 2005 | JPY | 759 | 767 | 755 | 764 | 764 | +8 (+1.06%) | 37,000 |
| 1 Sep 2005 | JPY | 759 | 759 | 755 | 756 | 756 | +1 (+0.13%) | 24,600 |
| 31 Aug 2005 | JPY | 753 | 756 | 752 | 755 | 755 | +7 (+0.94%) | 11,700 |
| 30 Aug 2005 | JPY | 750 | 755 | 748 | 748 | 748 | 0.0 (0.0%) | 12,500 |
| 29 Aug 2005 | JPY | 760 | 760 | 747 | 748 | 748 | -12 (-1.58%) | 23,800 |
| 26 Aug 2005 | JPY | 760 | 760 | 755 | 760 | 760 | +5 (+0.66%) | 17,200 |
