| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 460 | 460 | 460 | 460 | 460 | -5 (-1.08%) | 1,000 |
| 6 Oct 2005 | JPY | 455 | 468 | 450 | 465 | 465 | +10 (+2.20%) | 55,000 |
| 5 Oct 2005 | JPY | 468 | 468 | 450 | 455 | 455 | -10 (-2.15%) | 16,000 |
| 4 Oct 2005 | JPY | 457 | 467 | 457 | 465 | 465 | +8 (+1.75%) | 67,000 |
| 3 Oct 2005 | JPY | 446 | 457 | 446 | 457 | 457 | +11 (+2.47%) | 6,000 |
| 30 Sep 2005 | JPY | 453 | 460 | 444 | 446 | 446 | +3 (+0.68%) | 35,000 |
| 29 Sep 2005 | JPY | 446 | 450 | 440 | 443 | 443 | +3 (+0.68%) | 15,000 |
| 28 Sep 2005 | JPY | 439 | 451 | 439 | 440 | 440 | -11 (-2.44%) | 69,000 |
| 27 Sep 2005 | JPY | 454 | 454 | 430 | 451 | 451 | -3 (-0.66%) | 27,000 |
| 26 Sep 2005 | JPY | 440 | 455 | 440 | 454 | 454 | +18 (+4.13%) | 209,000 |
| 23 Sep 2005 | JPY | 436 | 436 | 436 | 436 | 436 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 446 | 446 | 436 | 436 | 436 | -12 (-2.68%) | 38,000 |
| 21 Sep 2005 | JPY | 430 | 448 | 430 | 448 | 448 | +13 (+2.99%) | 85,000 |
| 20 Sep 2005 | JPY | 435 | 435 | 427 | 435 | 435 | -1 (-0.23%) | 27,000 |
| 19 Sep 2005 | JPY | 436 | 436 | 436 | 436 | 436 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 439 | 440 | 432 | 436 | 436 | -3 (-0.68%) | 8,000 |
| 15 Sep 2005 | JPY | 427 | 439 | 427 | 439 | 439 | +12 (+2.81%) | 32,000 |
| 14 Sep 2005 | JPY | 426 | 427 | 426 | 427 | 427 | 0.0 (0.0%) | 6,000 |
| 13 Sep 2005 | JPY | 427 | 428 | 422 | 427 | 427 | +1 (+0.23%) | 22,000 |
| 12 Sep 2005 | JPY | 428 | 428 | 425 | 426 | 426 | +1 (+0.24%) | 8,000 |
| 9 Sep 2005 | JPY | 425 | 428 | 425 | 425 | 425 | -3 (-0.70%) | 10,000 |
| 8 Sep 2005 | JPY | 430 | 430 | 425 | 428 | 428 | +3 (+0.71%) | 8,000 |
| 7 Sep 2005 | JPY | 422 | 425 | 422 | 425 | 425 | -2 (-0.47%) | 11,000 |
| 6 Sep 2005 | JPY | 428 | 428 | 427 | 427 | 427 | -6 (-1.39%) | 4,000 |
| 5 Sep 2005 | JPY | 429 | 433 | 422 | 433 | 433 | +8 (+1.88%) | 8,000 |
| 2 Sep 2005 | JPY | 427 | 427 | 425 | 425 | 425 | 0.0 (0.0%) | 2,000 |
| 1 Sep 2005 | JPY | 433 | 433 | 425 | 425 | 425 | -8 (-1.85%) | 13,000 |
| 31 Aug 2005 | JPY | 430 | 433 | 422 | 433 | 433 | +2 (+0.46%) | 6,000 |
| 30 Aug 2005 | JPY | 430 | 432 | 429 | 431 | 431 | +2 (+0.47%) | 6,000 |
| 29 Aug 2005 | JPY | 435 | 438 | 429 | 429 | 429 | -9 (-2.05%) | 8,000 |
