| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2005 | JPY | 955 | 965 | 950 | 965 | 965 | 0.0 (0.0%) | 17,400 |
| 30 Sep 2005 | JPY | 975 | 980 | 960 | 965 | 965 | -10 (-1.03%) | 24,400 |
| 29 Sep 2005 | JPY | 990 | 990 | 970 | 975 | 975 | -15 (-1.52%) | 24,800 |
| 28 Sep 2005 | JPY | 990 | 1,000 | 985 | 990 | 990 | -5 (-0.50%) | 22,600 |
| 27 Sep 2005 | JPY | 1,040 | 1,065 | 995 | 995 | 995 | -15 (-1.49%) | 107,200 |
| 26 Sep 2005 | JPY | 1,000 | 1,015 | 990 | 1,010 | 1,010 | +20 (+2.02%) | 42,400 |
| 23 Sep 2005 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 985 | 990 | 980 | 990 | 990 | +5 (+0.51%) | 39,200 |
| 21 Sep 2005 | JPY | 1,005 | 1,010 | 985 | 985 | 985 | -15 (-1.50%) | 41,600 |
| 20 Sep 2005 | JPY | 1,005 | 1,015 | 995 | 1,000 | 1,000 | +10 (+1.01%) | 49,200 |
| 19 Sep 2005 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 995 | 1,010 | 980 | 990 | 990 | +5 (+0.51%) | 49,600 |
| 15 Sep 2005 | JPY | 975 | 990 | 970 | 985 | 985 | +15 (+1.55%) | 36,200 |
| 14 Sep 2005 | JPY | 960 | 975 | 960 | 970 | 970 | +10 (+1.04%) | 21,600 |
| 13 Sep 2005 | JPY | 965 | 975 | 960 | 960 | 960 | 0.0 (0.0%) | 19,400 |
| 12 Sep 2005 | JPY | 960 | 965 | 955 | 960 | 960 | +5 (+0.52%) | 4,000 |
| 9 Sep 2005 | JPY | 955 | 960 | 950 | 955 | 955 | -5 (-0.52%) | 12,600 |
| 8 Sep 2005 | JPY | 975 | 975 | 955 | 960 | 960 | -5 (-0.52%) | 11,200 |
| 7 Sep 2005 | JPY | 975 | 975 | 965 | 965 | 965 | 0.0 (0.0%) | 10,800 |
| 6 Sep 2005 | JPY | 965 | 970 | 960 | 965 | 965 | +5 (+0.52%) | 17,400 |
| 5 Sep 2005 | JPY | 970 | 970 | 955 | 960 | 960 | -10 (-1.03%) | 19,600 |
| 2 Sep 2005 | JPY | 990 | 990 | 965 | 970 | 970 | -20 (-2.02%) | 29,000 |
| 1 Sep 2005 | JPY | 985 | 990 | 970 | 990 | 990 | 0.0 (0.0%) | 23,200 |
| 31 Aug 2005 | JPY | 975 | 1,000 | 955 | 990 | 990 | +15 (+1.54%) | 87,800 |
| 30 Aug 2005 | JPY | 955 | 990 | 940 | 975 | 975 | +20 (+2.09%) | 81,800 |
| 29 Aug 2005 | JPY | 945 | 965 | 940 | 955 | 955 | +20 (+2.14%) | 35,600 |
| 26 Aug 2005 | JPY | 940 | 955 | 930 | 935 | 935 | 0.0 (0.0%) | 20,600 |
| 25 Aug 2005 | JPY | 945 | 945 | 935 | 935 | 935 | -5 (-0.53%) | 10,400 |
| 24 Aug 2005 | JPY | 940 | 950 | 935 | 940 | 940 | -10 (-1.05%) | 14,600 |
| 23 Aug 2005 | JPY | 945 | 970 | 940 | 950 | 950 | +20 (+2.15%) | 43,000 |
