| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 520 | 521 | 502 | 511 | 511 | -7 (-1.35%) | 157,000 |
| 28 Sep 2005 | JPY | 513 | 524 | 512 | 518 | 518 | +2 (+0.39%) | 112,000 |
| 27 Sep 2005 | JPY | 516 | 525 | 512 | 516 | 516 | -2 (-0.39%) | 122,000 |
| 26 Sep 2005 | JPY | 532 | 532 | 518 | 518 | 518 | -14 (-2.63%) | 114,000 |
| 23 Sep 2005 | JPY | 532 | 532 | 532 | 532 | 532 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 527 | 537 | 526 | 532 | 532 | 0.0 (0.0%) | 74,000 |
| 21 Sep 2005 | JPY | 532 | 532 | 523 | 532 | 532 | -4 (-0.75%) | 118,000 |
| 20 Sep 2005 | JPY | 545 | 545 | 530 | 536 | 536 | -9 (-1.65%) | 113,000 |
| 19 Sep 2005 | JPY | 545 | 545 | 545 | 545 | 545 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 547 | 547 | 541 | 545 | 545 | -3 (-0.55%) | 242,000 |
| 15 Sep 2005 | JPY | 541 | 548 | 538 | 548 | 548 | +4 (+0.74%) | 196,000 |
| 14 Sep 2005 | JPY | 546 | 548 | 539 | 544 | 544 | -4 (-0.73%) | 144,000 |
| 13 Sep 2005 | JPY | 535 | 550 | 534 | 548 | 548 | +10 (+1.86%) | 322,000 |
| 12 Sep 2005 | JPY | 545 | 546 | 534 | 538 | 538 | -2 (-0.37%) | 138,000 |
| 9 Sep 2005 | JPY | 529 | 545 | 527 | 540 | 540 | +9 (+1.69%) | 383,000 |
| 8 Sep 2005 | JPY | 540 | 540 | 529 | 531 | 531 | -6 (-1.12%) | 167,000 |
| 7 Sep 2005 | JPY | 524 | 543 | 521 | 537 | 537 | +11 (+2.09%) | 324,000 |
| 6 Sep 2005 | JPY | 525 | 527 | 519 | 526 | 526 | -4 (-0.75%) | 163,000 |
| 5 Sep 2005 | JPY | 540 | 542 | 520 | 530 | 530 | -7 (-1.30%) | 286,000 |
| 2 Sep 2005 | JPY | 520 | 539 | 519 | 537 | 537 | +20 (+3.87%) | 577,000 |
| 1 Sep 2005 | JPY | 517 | 519 | 509 | 517 | 517 | +3 (+0.58%) | 195,000 |
| 31 Aug 2005 | JPY | 498 | 514 | 497 | 514 | 514 | +14 (+2.80%) | 236,000 |
| 30 Aug 2005 | JPY | 499 | 500 | 497 | 500 | 500 | 0.0 (0.0%) | 75,000 |
| 29 Aug 2005 | JPY | 507 | 507 | 500 | 500 | 500 | -7 (-1.38%) | 79,000 |
| 26 Aug 2005 | JPY | 501 | 510 | 499 | 507 | 507 | +2 (+0.40%) | 158,000 |
| 25 Aug 2005 | JPY | 504 | 506 | 500 | 505 | 505 | 0.0 (0.0%) | 77,000 |
| 24 Aug 2005 | JPY | 502 | 507 | 501 | 505 | 505 | -4 (-0.79%) | 56,000 |
| 23 Aug 2005 | JPY | 503 | 509 | 501 | 509 | 509 | +9 (+1.80%) | 111,000 |
| 22 Aug 2005 | JPY | 507 | 507 | 490 | 500 | 500 | -5 (-0.99%) | 52,000 |
| 19 Aug 2005 | JPY | 507 | 507 | 501 | 505 | 505 | +1 (+0.20%) | 70,000 |
