| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 700 | 706 | 692 | 696 | 696 | -3 (-0.43%) | 25,000 |
| 6 Oct 2005 | JPY | 704 | 705 | 697 | 699 | 699 | -9 (-1.27%) | 38,000 |
| 5 Oct 2005 | JPY | 703 | 713 | 699 | 708 | 708 | +6 (+0.85%) | 37,000 |
| 4 Oct 2005 | JPY | 686 | 710 | 686 | 702 | 702 | +6 (+0.86%) | 87,000 |
| 3 Oct 2005 | JPY | 710 | 710 | 696 | 696 | 696 | -14 (-1.97%) | 30,000 |
| 30 Sep 2005 | JPY | 722 | 722 | 710 | 710 | 710 | -10 (-1.39%) | 66,000 |
| 29 Sep 2005 | JPY | 718 | 720 | 698 | 720 | 720 | +2 (+0.28%) | 82,000 |
| 28 Sep 2005 | JPY | 708 | 720 | 708 | 718 | 718 | +10 (+1.41%) | 27,000 |
| 27 Sep 2005 | JPY | 711 | 720 | 708 | 708 | 708 | -10 (-1.39%) | 23,000 |
| 26 Sep 2005 | JPY | 720 | 720 | 718 | 718 | 718 | +8 (+1.13%) | 26,000 |
| 23 Sep 2005 | JPY | 710 | 710 | 710 | 710 | 710 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 696 | 720 | 696 | 710 | 710 | +4 (+0.57%) | 37,000 |
| 21 Sep 2005 | JPY | 715 | 715 | 706 | 706 | 706 | -9 (-1.26%) | 16,000 |
| 20 Sep 2005 | JPY | 729 | 729 | 715 | 715 | 715 | -3 (-0.42%) | 30,000 |
| 19 Sep 2005 | JPY | 718 | 718 | 718 | 718 | 718 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 714 | 718 | 707 | 718 | 718 | +13 (+1.84%) | 38,000 |
| 15 Sep 2005 | JPY | 702 | 715 | 701 | 705 | 705 | +4 (+0.57%) | 77,000 |
| 14 Sep 2005 | JPY | 695 | 704 | 695 | 701 | 701 | +5 (+0.72%) | 48,000 |
| 13 Sep 2005 | JPY | 698 | 701 | 695 | 696 | 696 | +1 (+0.14%) | 36,000 |
| 12 Sep 2005 | JPY | 696 | 705 | 691 | 695 | 695 | 0.0 (0.0%) | 44,000 |
| 9 Sep 2005 | JPY | 698 | 700 | 690 | 695 | 695 | +10 (+1.46%) | 110,000 |
| 8 Sep 2005 | JPY | 690 | 690 | 685 | 685 | 685 | 0.0 (0.0%) | 12,000 |
| 7 Sep 2005 | JPY | 691 | 691 | 675 | 685 | 685 | -6 (-0.87%) | 14,000 |
| 6 Sep 2005 | JPY | 690 | 692 | 686 | 691 | 691 | +5 (+0.73%) | 8,000 |
| 5 Sep 2005 | JPY | 690 | 698 | 683 | 686 | 686 | +4 (+0.59%) | 21,000 |
| 2 Sep 2005 | JPY | 697 | 697 | 682 | 682 | 682 | -17 (-2.43%) | 17,000 |
| 1 Sep 2005 | JPY | 688 | 699 | 688 | 699 | 699 | +11 (+1.60%) | 30,000 |
| 31 Aug 2005 | JPY | 680 | 690 | 680 | 688 | 688 | -1 (-0.15%) | 23,000 |
| 30 Aug 2005 | JPY | 691 | 692 | 689 | 689 | 689 | -2 (-0.29%) | 9,000 |
| 29 Aug 2005 | JPY | 678 | 694 | 677 | 691 | 691 | +13 (+1.92%) | 82,000 |
