| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 30 Sep 2005 | JPY | 672 | 680 | 672 | 680 | 680 | +9 (+1.34%) | 2,000 |
| 29 Sep 2005 | JPY | 673 | 673 | 671 | 671 | 671 | 0.0 (0.0%) | 5,000 |
| 28 Sep 2005 | JPY | 671 | 671 | 671 | 671 | 671 | 0.0 (0.0%) | 1,000 |
| 27 Sep 2005 | JPY | 690 | 690 | 671 | 671 | 671 | -21 (-3.03%) | 5,000 |
| 26 Sep 2005 | JPY | 693 | 693 | 692 | 692 | 692 | 0.0 (0.0%) | 3,000 |
| 23 Sep 2005 | JPY | 692 | 692 | 692 | 692 | 692 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 720 | 720 | 692 | 692 | 692 | -28 (-3.89%) | 8,000 |
| 21 Sep 2005 | JPY | 730 | 735 | 716 | 720 | 720 | -15 (-2.04%) | 14,000 |
| 20 Sep 2005 | JPY | 730 | 748 | 730 | 735 | 735 | +25 (+3.52%) | 19,000 |
| 19 Sep 2005 | JPY | 710 | 710 | 710 | 710 | 710 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 677 | 717 | 677 | 710 | 710 | +33 (+4.87%) | 23,000 |
| 15 Sep 2005 | JPY | 673 | 684 | 673 | 677 | 677 | +4 (+0.59%) | 10,000 |
| 14 Sep 2005 | JPY | 671 | 673 | 670 | 673 | 673 | +3 (+0.45%) | 9,000 |
| 13 Sep 2005 | JPY | 677 | 677 | 670 | 670 | 670 | -8 (-1.18%) | 6,000 |
| 12 Sep 2005 | JPY | 670 | 678 | 670 | 678 | 678 | +18 (+2.73%) | 7,000 |
| 9 Sep 2005 | JPY | 656 | 660 | 656 | 660 | 660 | -1 (-0.15%) | 11,000 |
| 8 Sep 2005 | JPY | 669 | 669 | 661 | 661 | 661 | -8 (-1.20%) | 7,000 |
| 7 Sep 2005 | JPY | 665 | 669 | 662 | 669 | 669 | -1 (-0.15%) | 10,000 |
| 6 Sep 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 4,000 |
| 5 Sep 2005 | JPY | 670 | 670 | 665 | 670 | 670 | -1 (-0.15%) | 5,000 |
| 2 Sep 2005 | JPY | 672 | 672 | 671 | 671 | 671 | 0.0 (0.0%) | 4,000 |
| 1 Sep 2005 | JPY | 675 | 675 | 670 | 671 | 671 | -4 (-0.59%) | 9,000 |
| 31 Aug 2005 | JPY | 675 | 675 | 675 | 675 | 675 | 0.0 (0.0%) | 0 |
| 30 Aug 2005 | JPY | 676 | 677 | 675 | 675 | 675 | 0.0 (0.0%) | 7,000 |
| 29 Aug 2005 | JPY | 694 | 694 | 675 | 675 | 675 | -24 (-3.43%) | 7,000 |
| 26 Aug 2005 | JPY | 691 | 699 | 691 | 699 | 699 | +8 (+1.16%) | 2,000 |
| 25 Aug 2005 | JPY | 701 | 701 | 691 | 691 | 691 | -10 (-1.43%) | 9,000 |
| 24 Aug 2005 | JPY | 704 | 704 | 689 | 701 | 701 | +6 (+0.86%) | 10,000 |
| 23 Aug 2005 | JPY | 681 | 699 | 681 | 695 | 695 | +15 (+2.21%) | 21,000 |
