| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | JPY | 501 | 504 | 499 | 504 | 504 | -8 (-1.56%) | 27,000 |
| 9 Nov 2005 | JPY | 506 | 512 | 498 | 512 | 512 | +6 (+1.19%) | 60,000 |
| 8 Nov 2005 | JPY | 507 | 507 | 502 | 506 | 506 | -1 (-0.20%) | 11,000 |
| 7 Nov 2005 | JPY | 509 | 509 | 502 | 507 | 507 | +2 (+0.40%) | 80,000 |
| 4 Nov 2005 | JPY | 510 | 510 | 499 | 505 | 505 | -3 (-0.59%) | 38,000 |
| 3 Nov 2005 | JPY | 508 | 508 | 508 | 508 | 508 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 514 | 514 | 501 | 508 | 508 | 0.0 (0.0%) | 58,000 |
| 1 Nov 2005 | JPY | 509 | 515 | 506 | 508 | 508 | -1 (-0.20%) | 74,000 |
| 31 Oct 2005 | JPY | 507 | 509 | 502 | 509 | 509 | 0.0 (0.0%) | 17,000 |
| 28 Oct 2005 | JPY | 505 | 510 | 502 | 509 | 509 | +4 (+0.79%) | 33,000 |
| 27 Oct 2005 | JPY | 503 | 512 | 500 | 505 | 505 | -4 (-0.79%) | 49,000 |
| 26 Oct 2005 | JPY | 505 | 510 | 502 | 509 | 509 | -3 (-0.59%) | 12,000 |
| 25 Oct 2005 | JPY | 505 | 512 | 503 | 512 | 512 | +5 (+0.99%) | 41,000 |
| 24 Oct 2005 | JPY | 502 | 507 | 500 | 507 | 507 | +2 (+0.40%) | 25,000 |
| 21 Oct 2005 | JPY | 511 | 515 | 504 | 505 | 505 | -7 (-1.37%) | 42,000 |
| 20 Oct 2005 | JPY | 512 | 520 | 512 | 512 | 512 | -8 (-1.54%) | 20,000 |
| 19 Oct 2005 | JPY | 519 | 529 | 515 | 520 | 520 | +1 (+0.19%) | 76,000 |
| 18 Oct 2005 | JPY | 505 | 519 | 501 | 519 | 519 | +17 (+3.39%) | 138,000 |
| 17 Oct 2005 | JPY | 505 | 505 | 502 | 502 | 502 | -8 (-1.57%) | 10,000 |
| 14 Oct 2005 | JPY | 499 | 510 | 499 | 510 | 510 | +3 (+0.59%) | 47,000 |
| 13 Oct 2005 | JPY | 500 | 507 | 495 | 507 | 507 | +7 (+1.40%) | 82,000 |
| 12 Oct 2005 | JPY | 500 | 510 | 499 | 500 | 500 | -9 (-1.77%) | 46,000 |
| 11 Oct 2005 | JPY | 495 | 509 | 492 | 509 | 509 | +14 (+2.83%) | 56,000 |
| 10 Oct 2005 | JPY | 495 | 495 | 495 | 495 | 495 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 496 | 498 | 492 | 495 | 495 | -1 (-0.20%) | 56,000 |
| 6 Oct 2005 | JPY | 491 | 499 | 491 | 496 | 496 | +1 (+0.20%) | 36,000 |
| 5 Oct 2005 | JPY | 495 | 498 | 491 | 495 | 495 | -3 (-0.60%) | 65,000 |
| 4 Oct 2005 | JPY | 496 | 500 | 489 | 498 | 498 | -1 (-0.20%) | 109,000 |
| 3 Oct 2005 | JPY | 506 | 506 | 491 | 499 | 499 | -8 (-1.58%) | 83,000 |
| 30 Sep 2005 | JPY | 503 | 515 | 499 | 507 | 507 | -4 (-0.78%) | 86,000 |
