| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2005 | JPY | 485 | 485 | 475 | 475 | 475 | +3 (+0.64%) | 31,000 |
| 28 Sep 2005 | JPY | 464 | 478 | 461 | 472 | 472 | +7 (+1.51%) | 93,000 |
| 27 Sep 2005 | JPY | 457 | 468 | 457 | 465 | 465 | +10 (+2.20%) | 88,000 |
| 26 Sep 2005 | JPY | 460 | 460 | 453 | 455 | 455 | +4 (+0.89%) | 54,000 |
| 23 Sep 2005 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 448 | 455 | 445 | 451 | 451 | +5 (+1.12%) | 97,000 |
| 21 Sep 2005 | JPY | 455 | 455 | 445 | 446 | 446 | -3 (-0.67%) | 68,000 |
| 20 Sep 2005 | JPY | 440 | 455 | 440 | 449 | 449 | +13 (+2.98%) | 106,000 |
| 19 Sep 2005 | JPY | 436 | 436 | 436 | 436 | 436 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 431 | 436 | 430 | 436 | 436 | +6 (+1.40%) | 18,000 |
| 15 Sep 2005 | JPY | 432 | 432 | 430 | 430 | 430 | -2 (-0.46%) | 20,000 |
| 14 Sep 2005 | JPY | 432 | 434 | 431 | 432 | 432 | -5 (-1.14%) | 21,000 |
| 13 Sep 2005 | JPY | 437 | 437 | 434 | 437 | 437 | 0.0 (0.0%) | 47,000 |
| 12 Sep 2005 | JPY | 441 | 441 | 431 | 437 | 437 | -1 (-0.23%) | 28,000 |
| 9 Sep 2005 | JPY | 445 | 445 | 432 | 438 | 438 | +8 (+1.86%) | 64,000 |
| 8 Sep 2005 | JPY | 443 | 443 | 430 | 430 | 430 | -13 (-2.93%) | 35,000 |
| 7 Sep 2005 | JPY | 438 | 443 | 435 | 443 | 443 | +5 (+1.14%) | 39,000 |
| 6 Sep 2005 | JPY | 449 | 450 | 436 | 438 | 438 | -11 (-2.45%) | 43,000 |
| 5 Sep 2005 | JPY | 451 | 451 | 448 | 449 | 449 | -2 (-0.44%) | 25,000 |
| 2 Sep 2005 | JPY | 441 | 454 | 432 | 451 | 451 | +11 (+2.50%) | 210,000 |
| 1 Sep 2005 | JPY | 437 | 443 | 435 | 440 | 440 | +3 (+0.69%) | 118,000 |
| 31 Aug 2005 | JPY | 428 | 437 | 428 | 437 | 437 | +9 (+2.10%) | 50,000 |
| 30 Aug 2005 | JPY | 419 | 432 | 419 | 428 | 428 | +11 (+2.64%) | 116,000 |
| 29 Aug 2005 | JPY | 417 | 418 | 415 | 417 | 417 | -5 (-1.18%) | 23,000 |
| 26 Aug 2005 | JPY | 417 | 422 | 410 | 422 | 422 | +8 (+1.93%) | 52,000 |
| 25 Aug 2005 | JPY | 416 | 416 | 414 | 414 | 414 | -7 (-1.66%) | 22,000 |
| 24 Aug 2005 | JPY | 425 | 425 | 420 | 421 | 421 | -3 (-0.71%) | 59,000 |
| 23 Aug 2005 | JPY | 420 | 425 | 420 | 424 | 424 | +4 (+0.95%) | 39,000 |
| 22 Aug 2005 | JPY | 419 | 420 | 414 | 420 | 420 | 0.0 (0.0%) | 43,000 |
| 19 Aug 2005 | JPY | 423 | 423 | 419 | 420 | 420 | -2 (-0.47%) | 39,000 |
