| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | JPY | 304.75 | 309.25 | 304.75 | 309.25 | 309.25 | +14.5 (+4.92%) | 37,200 |
| 23 Sep 2005 | JPY | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 294.75 | 295 | 287.5 | 294.75 | 294.75 | +2.25 (+0.77%) | 12,400 |
| 21 Sep 2005 | JPY | 292.5 | 292.5 | 290 | 292.5 | 292.5 | +2.5 (+0.86%) | 9,600 |
| 20 Sep 2005 | JPY | 280.5 | 290 | 280.5 | 290 | 290 | +7.5 (+2.65%) | 7,600 |
| 19 Sep 2005 | JPY | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | +0.25 (+0.09%) | 1,600 |
| 15 Sep 2005 | JPY | 280.75 | 282.5 | 280.75 | 282.25 | 282.25 | +1 (+0.36%) | 8,400 |
| 14 Sep 2005 | JPY | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 0.0 (0.0%) | 400 |
| 13 Sep 2005 | JPY | 280.5 | 281.25 | 280.5 | 281.25 | 281.25 | -3.75 (-1.32%) | 5,200 |
| 12 Sep 2005 | JPY | 283.5 | 285 | 283.5 | 285 | 285 | +3.75 (+1.33%) | 1,200 |
| 9 Sep 2005 | JPY | 282.25 | 282.25 | 279.5 | 281.25 | 281.25 | +1.75 (+0.63%) | 8,800 |
| 8 Sep 2005 | JPY | 285 | 285 | 277.75 | 279.5 | 279.5 | -8 (-2.78%) | 13,200 |
| 7 Sep 2005 | JPY | 289.75 | 290 | 287.5 | 287.5 | 287.5 | +11.5 (+4.17%) | 30,400 |
| 6 Sep 2005 | JPY | 277.75 | 277.75 | 275 | 276 | 276 | -1 (-0.36%) | 13,200 |
| 5 Sep 2005 | JPY | 276.5 | 277 | 276.5 | 277 | 277 | +0.75 (+0.27%) | 5,600 |
| 2 Sep 2005 | JPY | 277.5 | 277.5 | 275 | 276.25 | 276.25 | 0.0 (0.0%) | 103,200 |
| 1 Sep 2005 | JPY | 275 | 277 | 273.5 | 276.25 | 276.25 | +3.25 (+1.19%) | 61,600 |
| 31 Aug 2005 | JPY | 272 | 273.5 | 272 | 273 | 273 | +3 (+1.11%) | 49,200 |
| 30 Aug 2005 | JPY | 268 | 270 | 267.75 | 270 | 270 | +2 (+0.75%) | 3,600 |
| 29 Aug 2005 | JPY | 273.25 | 274.75 | 268 | 268 | 268 | +4.75 (+1.80%) | 32,400 |
| 26 Aug 2005 | JPY | 267.5 | 272.25 | 263.25 | 263.25 | 263.25 | -3.75 (-1.40%) | 46,400 |
| 25 Aug 2005 | JPY | 270 | 271.25 | 261.25 | 267 | 267 | -8 (-2.91%) | 31,200 |
| 24 Aug 2005 | JPY | 279 | 279 | 275 | 275 | 275 | -5 (-1.79%) | 10,400 |
| 23 Aug 2005 | JPY | 279.75 | 280 | 279.75 | 280 | 280 | +1 (+0.36%) | 22,000 |
| 22 Aug 2005 | JPY | 280 | 280 | 276.25 | 279 | 279 | -0.75 (-0.27%) | 11,600 |
| 19 Aug 2005 | JPY | 280 | 280 | 279.75 | 279.75 | 279.75 | -0.25 (-0.09%) | 30,000 |
| 18 Aug 2005 | JPY | 279.25 | 280 | 279.25 | 280 | 280 | 0.0 (0.0%) | 6,400 |
| 17 Aug 2005 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 800 |
| 16 Aug 2005 | JPY | 278.25 | 285 | 278.25 | 280 | 280 | +1.75 (+0.63%) | 2,400 |
