| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 886 | 890 | 864 | 867 | 867 | -33 (-3.67%) | 657,000 |
| 12 Oct 2005 | JPY | 910 | 919 | 894 | 900 | 900 | +4 (+0.45%) | 531,000 |
| 11 Oct 2005 | JPY | 878 | 900 | 877 | 896 | 896 | +8 (+0.90%) | 305,000 |
| 10 Oct 2005 | JPY | 888 | 888 | 888 | 888 | 888 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 882 | 903 | 882 | 888 | 888 | -4 (-0.45%) | 162,000 |
| 6 Oct 2005 | JPY | 901 | 905 | 888 | 892 | 892 | -17 (-1.87%) | 219,000 |
| 5 Oct 2005 | JPY | 920 | 925 | 905 | 909 | 909 | -10 (-1.09%) | 314,000 |
| 4 Oct 2005 | JPY | 908 | 923 | 902 | 919 | 919 | +11 (+1.21%) | 276,000 |
| 3 Oct 2005 | JPY | 896 | 908 | 882 | 908 | 908 | +5 (+0.55%) | 477,000 |
| 30 Sep 2005 | JPY | 913 | 913 | 887 | 903 | 903 | 0.0 (0.0%) | 288,000 |
| 29 Sep 2005 | JPY | 919 | 919 | 886 | 903 | 903 | -16 (-1.74%) | 415,000 |
| 28 Sep 2005 | JPY | 914 | 920 | 904 | 919 | 919 | +2 (+0.22%) | 261,000 |
| 27 Sep 2005 | JPY | 915 | 917 | 904 | 917 | 917 | +17 (+1.89%) | 376,000 |
| 26 Sep 2005 | JPY | 895 | 908 | 889 | 900 | 900 | +23 (+2.62%) | 257,000 |
| 23 Sep 2005 | JPY | 877 | 877 | 877 | 877 | 877 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 855 | 884 | 855 | 877 | 877 | +12 (+1.39%) | 215,000 |
| 21 Sep 2005 | JPY | 863 | 868 | 851 | 865 | 865 | 0.0 (0.0%) | 285,000 |
| 20 Sep 2005 | JPY | 868 | 873 | 862 | 865 | 865 | -2 (-0.23%) | 125,000 |
| 19 Sep 2005 | JPY | 867 | 867 | 867 | 867 | 867 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 868 | 869 | 861 | 867 | 867 | +1 (+0.12%) | 158,000 |
| 15 Sep 2005 | JPY | 878 | 880 | 866 | 866 | 866 | -14 (-1.59%) | 225,000 |
| 14 Sep 2005 | JPY | 875 | 887 | 875 | 880 | 880 | -13 (-1.46%) | 136,000 |
| 13 Sep 2005 | JPY | 889 | 893 | 883 | 893 | 893 | +5 (+0.56%) | 56,000 |
| 12 Sep 2005 | JPY | 899 | 900 | 885 | 888 | 888 | +9 (+1.02%) | 95,000 |
| 9 Sep 2005 | JPY | 870 | 880 | 865 | 879 | 879 | +14 (+1.62%) | 337,000 |
| 8 Sep 2005 | JPY | 869 | 875 | 862 | 865 | 865 | 0.0 (0.0%) | 156,000 |
| 7 Sep 2005 | JPY | 890 | 890 | 861 | 865 | 865 | -33 (-3.67%) | 274,000 |
| 6 Sep 2005 | JPY | 901 | 910 | 896 | 898 | 898 | -6 (-0.66%) | 70,000 |
| 5 Sep 2005 | JPY | 914 | 914 | 903 | 904 | 904 | -13 (-1.42%) | 72,000 |
| 2 Sep 2005 | JPY | 908 | 919 | 903 | 917 | 917 | +17 (+1.89%) | 113,000 |
