| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2005 | JPY | 493 | 501 | 493 | 501 | 501 | +8 (+1.62%) | 67,000 |
| 9 Nov 2005 | JPY | 510 | 510 | 489 | 493 | 493 | -17 (-3.33%) | 102,000 |
| 8 Nov 2005 | JPY | 501 | 510 | 494 | 510 | 510 | +6 (+1.19%) | 131,000 |
| 7 Nov 2005 | JPY | 505 | 522 | 502 | 504 | 504 | +8 (+1.61%) | 194,000 |
| 4 Nov 2005 | JPY | 496 | 496 | 493 | 496 | 496 | +12 (+2.48%) | 48,000 |
| 3 Nov 2005 | JPY | 484 | 484 | 484 | 484 | 484 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | JPY | 489 | 494 | 483 | 484 | 484 | -5 (-1.02%) | 46,000 |
| 1 Nov 2005 | JPY | 486 | 490 | 485 | 489 | 489 | +4 (+0.82%) | 8,000 |
| 31 Oct 2005 | JPY | 491 | 491 | 485 | 485 | 485 | -1 (-0.21%) | 24,000 |
| 28 Oct 2005 | JPY | 490 | 490 | 484 | 486 | 486 | -1 (-0.21%) | 16,000 |
| 27 Oct 2005 | JPY | 488 | 488 | 485 | 487 | 487 | +7 (+1.46%) | 12,000 |
| 26 Oct 2005 | JPY | 485 | 485 | 480 | 480 | 480 | 0.0 (0.0%) | 25,000 |
| 25 Oct 2005 | JPY | 480 | 484 | 480 | 480 | 480 | -1 (-0.21%) | 47,000 |
| 24 Oct 2005 | JPY | 482 | 485 | 480 | 481 | 481 | -4 (-0.82%) | 42,000 |
| 21 Oct 2005 | JPY | 482 | 485 | 480 | 485 | 485 | 0.0 (0.0%) | 30,000 |
| 20 Oct 2005 | JPY | 486 | 491 | 485 | 485 | 485 | -3 (-0.61%) | 27,000 |
| 19 Oct 2005 | JPY | 498 | 498 | 484 | 488 | 488 | -10 (-2.01%) | 20,000 |
| 18 Oct 2005 | JPY | 490 | 499 | 487 | 498 | 498 | +8 (+1.63%) | 35,000 |
| 17 Oct 2005 | JPY | 490 | 492 | 483 | 490 | 490 | -6 (-1.21%) | 50,000 |
| 14 Oct 2005 | JPY | 501 | 502 | 495 | 496 | 496 | -4 (-0.80%) | 28,000 |
| 13 Oct 2005 | JPY | 500 | 500 | 490 | 500 | 500 | +13 (+2.67%) | 60,000 |
| 12 Oct 2005 | JPY | 499 | 500 | 487 | 487 | 487 | -8 (-1.62%) | 51,000 |
| 11 Oct 2005 | JPY | 480 | 495 | 480 | 495 | 495 | +8 (+1.64%) | 56,000 |
| 10 Oct 2005 | JPY | 487 | 487 | 487 | 487 | 487 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 488 | 495 | 485 | 487 | 487 | -11 (-2.21%) | 41,000 |
| 6 Oct 2005 | JPY | 500 | 505 | 490 | 498 | 498 | -10 (-1.97%) | 58,000 |
| 5 Oct 2005 | JPY | 500 | 509 | 497 | 508 | 508 | +12 (+2.42%) | 89,000 |
| 4 Oct 2005 | JPY | 495 | 506 | 495 | 496 | 496 | +6 (+1.22%) | 99,000 |
| 3 Oct 2005 | JPY | 490 | 497 | 476 | 490 | 490 | -5 (-1.01%) | 68,000 |
| 30 Sep 2005 | JPY | 475 | 495 | 473 | 495 | 495 | +20 (+4.21%) | 91,000 |
