| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2005 | JPY | 3,220 | 3,220 | 3,150 | 3,170 | 3,170 | -40 (-1.25%) | 39,800 |
| 26 Sep 2005 | JPY | 3,220 | 3,240 | 3,200 | 3,210 | 3,210 | -10 (-0.31%) | 27,000 |
| 23 Sep 2005 | JPY | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 3,200 | 3,260 | 3,200 | 3,220 | 3,220 | +10 (+0.31%) | 24,400 |
| 21 Sep 2005 | JPY | 3,270 | 3,290 | 3,210 | 3,210 | 3,210 | -60 (-1.83%) | 80,500 |
| 20 Sep 2005 | JPY | 3,280 | 3,290 | 3,260 | 3,270 | 3,270 | -10 (-0.30%) | 44,000 |
| 19 Sep 2005 | JPY | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 3,290 | 3,290 | 3,270 | 3,280 | 3,280 | -20 (-0.61%) | 30,600 |
| 15 Sep 2005 | JPY | 3,320 | 3,350 | 3,290 | 3,300 | 3,300 | -20 (-0.60%) | 48,100 |
| 14 Sep 2005 | JPY | 3,270 | 3,330 | 3,250 | 3,320 | 3,320 | +70 (+2.15%) | 71,900 |
| 13 Sep 2005 | JPY | 3,270 | 3,270 | 3,230 | 3,250 | 3,250 | -10 (-0.31%) | 30,300 |
| 12 Sep 2005 | JPY | 3,230 | 3,320 | 3,230 | 3,260 | 3,260 | +30 (+0.93%) | 60,300 |
| 9 Sep 2005 | JPY | 3,250 | 3,270 | 3,230 | 3,230 | 3,230 | -30 (-0.92%) | 55,200 |
| 8 Sep 2005 | JPY | 3,300 | 3,320 | 3,260 | 3,260 | 3,260 | -50 (-1.51%) | 36,200 |
| 7 Sep 2005 | JPY | 3,340 | 3,350 | 3,300 | 3,310 | 3,310 | -30 (-0.90%) | 48,300 |
| 6 Sep 2005 | JPY | 3,360 | 3,390 | 3,330 | 3,340 | 3,340 | -20 (-0.60%) | 70,400 |
| 5 Sep 2005 | JPY | 3,440 | 3,440 | 3,350 | 3,360 | 3,360 | -80 (-2.33%) | 172,000 |
| 2 Sep 2005 | JPY | 3,500 | 3,610 | 3,410 | 3,440 | 3,440 | +240 (+7.50%) | 1,120,200 |
| 1 Sep 2005 | JPY | 3,240 | 3,250 | 3,200 | 3,200 | 3,200 | -50 (-1.54%) | 48,700 |
| 31 Aug 2005 | JPY | 3,280 | 3,280 | 3,250 | 3,250 | 3,250 | -10 (-0.31%) | 20,500 |
| 30 Aug 2005 | JPY | 3,270 | 3,280 | 3,260 | 3,260 | 3,260 | +10 (+0.31%) | 22,200 |
| 29 Aug 2005 | JPY | 3,300 | 3,300 | 3,240 | 3,250 | 3,250 | -10 (-0.31%) | 23,500 |
| 26 Aug 2005 | JPY | 3,340 | 3,340 | 3,260 | 3,260 | 3,260 | -90 (-2.69%) | 49,700 |
| 25 Aug 2005 | JPY | 3,410 | 3,440 | 3,320 | 3,350 | 3,350 | -30 (-0.89%) | 109,500 |
| 24 Aug 2005 | JPY | 3,350 | 3,450 | 3,310 | 3,380 | 3,380 | +40 (+1.20%) | 183,800 |
| 23 Aug 2005 | JPY | 3,380 | 3,380 | 3,300 | 3,340 | 3,340 | -10 (-0.30%) | 44,200 |
| 22 Aug 2005 | JPY | 3,290 | 3,370 | 3,280 | 3,350 | 3,350 | +60 (+1.82%) | 45,200 |
| 19 Aug 2005 | JPY | 3,320 | 3,330 | 3,280 | 3,290 | 3,290 | -50 (-1.50%) | 31,900 |
| 18 Aug 2005 | JPY | 3,400 | 3,400 | 3,330 | 3,340 | 3,340 | -60 (-1.76%) | 39,200 |
| 17 Aug 2005 | JPY | 3,340 | 3,460 | 3,320 | 3,400 | 3,400 | +90 (+2.72%) | 169,400 |
