| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2005 | JPY | 506 | 521 | 505 | 521 | 521 | +22 (+4.41%) | 18,762,000 |
| 22 Sep 2005 | JPY | 493 | 500 | 492 | 499 | 499 | -4 (-0.80%) | 17,373,000 |
| 21 Sep 2005 | JPY | 493 | 503 | 482 | 503 | 503 | +15 (+3.07%) | 35,187,000 |
| 20 Sep 2005 | JPY | 474 | 488 | 473 | 488 | 488 | +18 (+3.83%) | 26,843,000 |
| 16 Sep 2005 | JPY | 466 | 470 | 463 | 470 | 470 | +7 (+1.51%) | 15,102,000 |
| 15 Sep 2005 | JPY | 451 | 464 | 451 | 463 | 463 | +11 (+2.43%) | 14,857,000 |
| 14 Sep 2005 | JPY | 451 | 455 | 449 | 452 | 452 | -4 (-0.88%) | 8,451,000 |
| 13 Sep 2005 | JPY | 457 | 458 | 453 | 456 | 456 | +1 (+0.22%) | 6,362,000 |
| 12 Sep 2005 | JPY | 460 | 461 | 450 | 455 | 455 | +5 (+1.11%) | 8,949,000 |
| 9 Sep 2005 | JPY | 439 | 450 | 438 | 450 | 450 | +12 (+2.74%) | 17,207,000 |
| 8 Sep 2005 | JPY | 444 | 445 | 435 | 438 | 438 | -10 (-2.23%) | 18,788,000 |
| 7 Sep 2005 | JPY | 460 | 462 | 444 | 448 | 448 | -10 (-2.18%) | 29,990,000 |
| 6 Sep 2005 | JPY | 468 | 473 | 457 | 458 | 458 | -9 (-1.93%) | 18,056,000 |
| 5 Sep 2005 | JPY | 465 | 469 | 464 | 467 | 467 | +3 (+0.65%) | 15,331,000 |
| 2 Sep 2005 | JPY | 462 | 464 | 458 | 464 | 464 | +6 (+1.31%) | 9,474,000 |
| 1 Sep 2005 | JPY | 462 | 466 | 456 | 458 | 458 | -2 (-0.43%) | 14,288,000 |
| 31 Aug 2005 | JPY | 463 | 470 | 460 | 460 | 460 | -5 (-1.08%) | 9,093,000 |
| 30 Aug 2005 | JPY | 460 | 466 | 460 | 465 | 465 | +11 (+2.42%) | 7,873,000 |
| 29 Aug 2005 | JPY | 459 | 461 | 453 | 454 | 454 | -6 (-1.30%) | 5,269,000 |
| 26 Aug 2005 | JPY | 461 | 464 | 460 | 460 | 460 | +1 (+0.22%) | 3,684,000 |
| 25 Aug 2005 | JPY | 461 | 463 | 459 | 459 | 459 | -6 (-1.29%) | 6,232,000 |
| 24 Aug 2005 | JPY | 459 | 468 | 459 | 465 | 465 | -1 (-0.21%) | 8,020,000 |
| 23 Aug 2005 | JPY | 473 | 476 | 465 | 466 | 466 | 0.0 (0.0%) | 12,129,000 |
| 22 Aug 2005 | JPY | 456 | 469 | 453 | 466 | 466 | +15 (+3.33%) | 13,086,000 |
| 19 Aug 2005 | JPY | 457 | 457 | 448 | 451 | 451 | -6 (-1.31%) | 12,802,000 |
| 18 Aug 2005 | JPY | 468 | 472 | 457 | 457 | 457 | -11 (-2.35%) | 12,178,000 |
| 17 Aug 2005 | JPY | 463 | 479 | 462 | 468 | 468 | +4 (+0.86%) | 16,647,000 |
| 16 Aug 2005 | JPY | 474 | 476 | 459 | 464 | 464 | -5 (-1.07%) | 23,046,000 |
| 15 Aug 2005 | JPY | 455 | 470 | 454 | 469 | 469 | +11 (+2.40%) | 17,427,000 |
| 12 Aug 2005 | JPY | 447 | 458 | 445 | 458 | 458 | +10 (+2.23%) | 21,418,000 |
