| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | JPY | 585 | 620 | 585 | 595 | 595 | +10 (+1.71%) | 23,000 |
| 10 Nov 2005 | JPY | 585 | 585 | 585 | 585 | 585 | 0.0 (0.0%) | 0 |
| 9 Nov 2005 | JPY | 597 | 597 | 580 | 585 | 585 | +6 (+1.04%) | 2,500 |
| 8 Nov 2005 | JPY | 597 | 597 | 579 | 579 | 579 | -18 (-3.02%) | 18,500 |
| 7 Nov 2005 | JPY | 597 | 597 | 597 | 597 | 597 | +2 (+0.34%) | 1,500 |
| 4 Nov 2005 | JPY | 578 | 605 | 578 | 595 | 595 | +23 (+4.02%) | 19,500 |
| 3 Nov 2005 | JPY | 572 | 572 | 572 | 572 | 572 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 600 | 600 | 572 | 572 | 572 | +2 (+0.35%) | 7,000 |
| 1 Nov 2005 | JPY | 571 | 571 | 566 | 570 | 570 | 0.0 (0.0%) | 4,000 |
| 31 Oct 2005 | JPY | 575 | 610 | 560 | 570 | 570 | -10 (-1.72%) | 16,000 |
| 28 Oct 2005 | JPY | 580 | 582 | 580 | 580 | 580 | -1 (-0.17%) | 6,000 |
| 27 Oct 2005 | JPY | 581 | 581 | 581 | 581 | 581 | +1 (+0.17%) | 500 |
| 26 Oct 2005 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 8,000 |
| 25 Oct 2005 | JPY | 591 | 591 | 580 | 580 | 580 | -10 (-1.69%) | 5,500 |
| 24 Oct 2005 | JPY | 590 | 590 | 590 | 590 | 590 | -2 (-0.34%) | 1,000 |
| 21 Oct 2005 | JPY | 592 | 592 | 592 | 592 | 592 | -5 (-0.84%) | 2,000 |
| 20 Oct 2005 | JPY | 597 | 597 | 597 | 597 | 597 | 0.0 (0.0%) | 2,500 |
| 19 Oct 2005 | JPY | 588 | 597 | 587 | 597 | 597 | +5 (+0.84%) | 3,500 |
| 18 Oct 2005 | JPY | 584 | 592 | 584 | 592 | 592 | 0.0 (0.0%) | 3,500 |
| 17 Oct 2005 | JPY | 609 | 609 | 592 | 592 | 592 | -18 (-2.95%) | 2,500 |
| 14 Oct 2005 | JPY | 605 | 610 | 605 | 610 | 610 | +5 (+0.83%) | 2,000 |
| 13 Oct 2005 | JPY | 620 | 620 | 605 | 605 | 605 | -15 (-2.42%) | 2,500 |
| 12 Oct 2005 | JPY | 592 | 620 | 582 | 620 | 620 | +8 (+1.31%) | 8,000 |
| 11 Oct 2005 | JPY | 619 | 619 | 612 | 612 | 612 | +48 (+8.51%) | 6,000 |
| 10 Oct 2005 | JPY | 564 | 564 | 564 | 564 | 564 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 617 | 617 | 564 | 564 | 564 | -51 (-8.29%) | 4,000 |
| 6 Oct 2005 | JPY | 599 | 615 | 599 | 615 | 615 | +25 (+4.24%) | 16,500 |
| 5 Oct 2005 | JPY | 587 | 590 | 587 | 590 | 590 | +15 (+2.61%) | 2,000 |
| 4 Oct 2005 | JPY | 576 | 580 | 575 | 575 | 575 | +9 (+1.59%) | 14,500 |
| 3 Oct 2005 | JPY | 571 | 571 | 562 | 566 | 566 | +5 (+0.89%) | 4,500 |
