| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | JPY | 1,005 | 1,005 | 991 | 998 | 998 | -7 (-0.70%) | 21,800 |
| 20 Sep 2005 | JPY | 1,020 | 1,020 | 1,005 | 1,005 | 1,005 | +2 (+0.20%) | 8,200 |
| 19 Sep 2005 | JPY | 1,003 | 1,003 | 1,003 | 1,003 | 1,003 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,010 | 1,010 | 1,000 | 1,003 | 1,003 | +3 (+0.30%) | 5,700 |
| 15 Sep 2005 | JPY | 993 | 1,003 | 993 | 1,000 | 1,000 | +5 (+0.50%) | 7,100 |
| 14 Sep 2005 | JPY | 992 | 995 | 991 | 995 | 995 | -1 (-0.10%) | 6,300 |
| 13 Sep 2005 | JPY | 998 | 998 | 991 | 996 | 996 | -2 (-0.20%) | 10,500 |
| 12 Sep 2005 | JPY | 997 | 1,007 | 995 | 998 | 998 | +3 (+0.30%) | 15,400 |
| 9 Sep 2005 | JPY | 1,005 | 1,009 | 995 | 995 | 995 | -14 (-1.39%) | 6,500 |
| 8 Sep 2005 | JPY | 1,016 | 1,016 | 1,005 | 1,009 | 1,009 | -11 (-1.08%) | 5,300 |
| 7 Sep 2005 | JPY | 1,027 | 1,029 | 1,019 | 1,020 | 1,020 | -7 (-0.68%) | 2,700 |
| 6 Sep 2005 | JPY | 1,039 | 1,040 | 1,015 | 1,027 | 1,027 | -12 (-1.15%) | 9,100 |
| 5 Sep 2005 | JPY | 1,037 | 1,040 | 1,034 | 1,039 | 1,039 | +5 (+0.48%) | 11,100 |
| 2 Sep 2005 | JPY | 1,033 | 1,034 | 1,030 | 1,034 | 1,034 | 0.0 (0.0%) | 4,700 |
| 1 Sep 2005 | JPY | 1,028 | 1,038 | 1,028 | 1,034 | 1,034 | +6 (+0.58%) | 4,700 |
| 31 Aug 2005 | JPY | 1,023 | 1,030 | 1,022 | 1,028 | 1,028 | +13 (+1.28%) | 6,900 |
| 30 Aug 2005 | JPY | 1,018 | 1,030 | 1,012 | 1,015 | 1,015 | -16 (-1.55%) | 7,800 |
| 29 Aug 2005 | JPY | 1,044 | 1,045 | 1,026 | 1,031 | 1,031 | -14 (-1.34%) | 13,800 |
| 26 Aug 2005 | JPY | 1,060 | 1,060 | 1,042 | 1,045 | 1,045 | -7 (-0.67%) | 38,000 |
| 25 Aug 2005 | JPY | 1,060 | 1,070 | 1,050 | 1,052 | 1,052 | -27 (-2.50%) | 68,100 |
| 24 Aug 2005 | JPY | 1,085 | 1,085 | 1,074 | 1,079 | 1,079 | -7 (-0.64%) | 32,600 |
| 23 Aug 2005 | JPY | 1,086 | 1,087 | 1,080 | 1,086 | 1,086 | +1 (+0.09%) | 34,800 |
| 22 Aug 2005 | JPY | 1,075 | 1,085 | 1,074 | 1,085 | 1,085 | +10 (+0.93%) | 16,700 |
| 19 Aug 2005 | JPY | 1,075 | 1,076 | 1,069 | 1,075 | 1,075 | +5 (+0.47%) | 16,800 |
| 18 Aug 2005 | JPY | 1,072 | 1,072 | 1,068 | 1,070 | 1,070 | -3 (-0.28%) | 13,100 |
| 17 Aug 2005 | JPY | 1,070 | 1,076 | 1,070 | 1,073 | 1,073 | +1 (+0.09%) | 14,000 |
| 16 Aug 2005 | JPY | 1,065 | 1,074 | 1,065 | 1,072 | 1,072 | +14 (+1.32%) | 21,400 |
| 15 Aug 2005 | JPY | 1,057 | 1,065 | 1,051 | 1,058 | 1,058 | +8 (+0.76%) | 24,000 |
| 12 Aug 2005 | JPY | 1,040 | 1,050 | 1,040 | 1,050 | 1,050 | +11 (+1.06%) | 10,400 |
| 11 Aug 2005 | JPY | 1,039 | 1,039 | 1,035 | 1,039 | 1,039 | +4 (+0.39%) | 5,200 |
