| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 560 | 562 | 560 | 561 | 561 | +5 (+0.90%) | 13,000 |
| 29 Sep 2005 | JPY | 554 | 565 | 554 | 556 | 556 | -4 (-0.71%) | 8,000 |
| 28 Sep 2005 | JPY | 555 | 560 | 550 | 560 | 560 | 0.0 (0.0%) | 7,000 |
| 27 Sep 2005 | JPY | 560 | 560 | 555 | 560 | 560 | -5 (-0.88%) | 7,500 |
| 26 Sep 2005 | JPY | 594 | 594 | 555 | 565 | 565 | -37 (-6.15%) | 17,500 |
| 23 Sep 2005 | JPY | 602 | 602 | 602 | 602 | 602 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 611 | 611 | 599 | 602 | 602 | -12 (-1.95%) | 10,500 |
| 21 Sep 2005 | JPY | 614 | 614 | 614 | 614 | 614 | +9 (+1.49%) | 500 |
| 20 Sep 2005 | JPY | 630 | 630 | 605 | 605 | 605 | -14 (-2.26%) | 23,000 |
| 19 Sep 2005 | JPY | 619 | 619 | 619 | 619 | 619 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 630 | 630 | 617 | 619 | 619 | -11 (-1.75%) | 1,500 |
| 15 Sep 2005 | JPY | 630 | 630 | 630 | 630 | 630 | -1 (-0.16%) | 500 |
| 14 Sep 2005 | JPY | 621 | 631 | 621 | 631 | 631 | -13 (-2.02%) | 2,500 |
| 13 Sep 2005 | JPY | 644 | 644 | 644 | 644 | 644 | -4 (-0.62%) | 0 |
| 12 Sep 2005 | JPY | 629 | 648 | 629 | 648 | 648 | +38 (+6.23%) | 7,500 |
| 9 Sep 2005 | JPY | 610 | 610 | 610 | 610 | 610 | -15 (-2.40%) | 1,000 |
| 8 Sep 2005 | JPY | 620 | 630 | 620 | 625 | 625 | -4 (-0.64%) | 2,000 |
| 7 Sep 2005 | JPY | 610 | 630 | 605 | 629 | 629 | +18 (+2.95%) | 27,000 |
| 6 Sep 2005 | JPY | 620 | 620 | 610 | 611 | 611 | -19 (-3.02%) | 7,500 |
| 5 Sep 2005 | JPY | 606 | 630 | 600 | 630 | 630 | +25 (+4.13%) | 9,500 |
| 2 Sep 2005 | JPY | 602 | 610 | 601 | 605 | 605 | +4 (+0.67%) | 10,000 |
| 1 Sep 2005 | JPY | 602 | 605 | 600 | 601 | 601 | -1 (-0.17%) | 12,500 |
| 31 Aug 2005 | JPY | 605 | 605 | 601 | 602 | 602 | -9 (-1.47%) | 13,500 |
| 30 Aug 2005 | JPY | 620 | 620 | 605 | 611 | 611 | +1 (+0.16%) | 5,000 |
| 29 Aug 2005 | JPY | 620 | 625 | 610 | 610 | 610 | -6 (-0.97%) | 9,000 |
| 26 Aug 2005 | JPY | 643 | 643 | 614 | 616 | 616 | -40 (-6.10%) | 11,000 |
| 25 Aug 2005 | JPY | 654 | 666 | 654 | 656 | 656 | -4 (-0.61%) | 5,500 |
| 24 Aug 2005 | JPY | 650 | 660 | 650 | 660 | 660 | +10 (+1.54%) | 9,000 |
| 23 Aug 2005 | JPY | 663 | 665 | 650 | 650 | 650 | 0.0 (0.0%) | 3,500 |
| 22 Aug 2005 | JPY | 660 | 660 | 650 | 650 | 650 | -13 (-1.96%) | 3,500 |
