| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 885 | 910 | 880 | 895 | 895 | +2 (+0.22%) | 124,000 |
| 5 Oct 2005 | JPY | 927 | 927 | 885 | 893 | 893 | -33 (-3.56%) | 90,000 |
| 4 Oct 2005 | JPY | 941 | 945 | 920 | 926 | 926 | -12 (-1.28%) | 46,000 |
| 3 Oct 2005 | JPY | 920 | 938 | 901 | 938 | 938 | +18 (+1.96%) | 58,000 |
| 30 Sep 2005 | JPY | 951 | 956 | 910 | 920 | 920 | -30 (-3.16%) | 96,000 |
| 29 Sep 2005 | JPY | 940 | 980 | 910 | 950 | 950 | +10 (+1.06%) | 50,000 |
| 28 Sep 2005 | JPY | 911 | 940 | 911 | 940 | 940 | +20 (+2.17%) | 53,000 |
| 27 Sep 2005 | JPY | 939 | 939 | 901 | 920 | 920 | -20 (-2.13%) | 55,000 |
| 26 Sep 2005 | JPY | 910 | 940 | 900 | 940 | 940 | +40 (+4.44%) | 92,000 |
| 23 Sep 2005 | JPY | 900 | 900 | 900 | 900 | 900 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 883 | 918 | 864 | 900 | 900 | +17 (+1.93%) | 91,000 |
| 21 Sep 2005 | JPY | 856 | 883 | 849 | 883 | 883 | +28 (+3.27%) | 63,000 |
| 20 Sep 2005 | JPY | 850 | 872 | 840 | 855 | 855 | +6 (+0.71%) | 72,000 |
| 19 Sep 2005 | JPY | 849 | 849 | 849 | 849 | 849 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 835 | 849 | 820 | 849 | 849 | +4 (+0.47%) | 82,000 |
| 15 Sep 2005 | JPY | 830 | 845 | 827 | 845 | 845 | +10 (+1.20%) | 93,000 |
| 14 Sep 2005 | JPY | 829 | 840 | 825 | 835 | 835 | +6 (+0.72%) | 49,000 |
| 13 Sep 2005 | JPY | 838 | 839 | 820 | 829 | 829 | +1 (+0.12%) | 58,000 |
| 12 Sep 2005 | JPY | 845 | 845 | 811 | 828 | 828 | -7 (-0.84%) | 91,000 |
| 9 Sep 2005 | JPY | 832 | 838 | 820 | 835 | 835 | +9 (+1.09%) | 181,000 |
| 8 Sep 2005 | JPY | 809 | 826 | 802 | 826 | 826 | +23 (+2.86%) | 48,000 |
| 7 Sep 2005 | JPY | 831 | 839 | 803 | 803 | 803 | -27 (-3.25%) | 77,000 |
| 6 Sep 2005 | JPY | 836 | 850 | 830 | 830 | 830 | -15 (-1.78%) | 67,000 |
| 5 Sep 2005 | JPY | 825 | 845 | 820 | 845 | 845 | +17 (+2.05%) | 129,000 |
| 2 Sep 2005 | JPY | 823 | 829 | 818 | 828 | 828 | +13 (+1.60%) | 25,000 |
| 1 Sep 2005 | JPY | 819 | 827 | 815 | 815 | 815 | -5 (-0.61%) | 48,000 |
| 31 Aug 2005 | JPY | 822 | 825 | 816 | 820 | 820 | -4 (-0.49%) | 32,000 |
| 30 Aug 2005 | JPY | 830 | 830 | 810 | 824 | 824 | -5 (-0.60%) | 57,000 |
| 29 Aug 2005 | JPY | 830 | 834 | 821 | 829 | 829 | 0.0 (0.0%) | 42,000 |
| 26 Aug 2005 | JPY | 830 | 830 | 823 | 829 | 829 | 0.0 (0.0%) | 38,000 |
