| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 560 | 560 | 525 | 558 | 558 | -3 (-0.53%) | 218,000 |
| 12 Oct 2005 | JPY | 545 | 585 | 545 | 561 | 561 | +6 (+1.08%) | 321,000 |
| 11 Oct 2005 | JPY | 534 | 560 | 526 | 555 | 555 | +31 (+5.92%) | 200,000 |
| 10 Oct 2005 | JPY | 524 | 524 | 524 | 524 | 524 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 522 | 538 | 508 | 524 | 524 | +3 (+0.58%) | 269,000 |
| 6 Oct 2005 | JPY | 521 | 545 | 521 | 521 | 521 | -10 (-1.88%) | 260,000 |
| 5 Oct 2005 | JPY | 540 | 545 | 526 | 531 | 531 | -24 (-4.32%) | 269,000 |
| 4 Oct 2005 | JPY | 539 | 555 | 539 | 555 | 555 | +7 (+1.28%) | 236,000 |
| 3 Oct 2005 | JPY | 557 | 557 | 532 | 548 | 548 | -7 (-1.26%) | 244,000 |
| 30 Sep 2005 | JPY | 580 | 580 | 553 | 555 | 555 | -33 (-5.61%) | 323,000 |
| 29 Sep 2005 | JPY | 584 | 590 | 575 | 588 | 588 | +4 (+0.68%) | 342,000 |
| 28 Sep 2005 | JPY | 562 | 586 | 562 | 584 | 584 | +2 (+0.34%) | 141,000 |
| 27 Sep 2005 | JPY | 598 | 598 | 578 | 582 | 582 | -4 (-0.68%) | 130,000 |
| 26 Sep 2005 | JPY | 558 | 586 | 558 | 586 | 586 | +38 (+6.93%) | 248,000 |
| 23 Sep 2005 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 539 | 552 | 536 | 548 | 548 | +12 (+2.24%) | 224,000 |
| 21 Sep 2005 | JPY | 530 | 539 | 530 | 536 | 536 | +11 (+2.10%) | 156,000 |
| 20 Sep 2005 | JPY | 520 | 527 | 503 | 525 | 525 | +2 (+0.38%) | 148,000 |
| 19 Sep 2005 | JPY | 523 | 523 | 523 | 523 | 523 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 520 | 524 | 517 | 523 | 523 | +5 (+0.97%) | 146,000 |
| 15 Sep 2005 | JPY | 515 | 525 | 512 | 518 | 518 | +1 (+0.19%) | 170,000 |
| 14 Sep 2005 | JPY | 514 | 520 | 514 | 517 | 517 | +3 (+0.58%) | 84,000 |
| 13 Sep 2005 | JPY | 511 | 525 | 510 | 514 | 514 | +5 (+0.98%) | 229,000 |
| 12 Sep 2005 | JPY | 520 | 547 | 496 | 509 | 509 | -5 (-0.97%) | 249,000 |
| 9 Sep 2005 | JPY | 500 | 520 | 498 | 514 | 514 | +17 (+3.42%) | 715,000 |
| 8 Sep 2005 | JPY | 496 | 499 | 493 | 497 | 497 | +1 (+0.20%) | 126,000 |
| 7 Sep 2005 | JPY | 499 | 500 | 496 | 496 | 496 | -1 (-0.20%) | 73,000 |
| 6 Sep 2005 | JPY | 499 | 500 | 497 | 497 | 497 | -1 (-0.20%) | 102,000 |
| 5 Sep 2005 | JPY | 495 | 499 | 491 | 498 | 498 | +3 (+0.61%) | 119,000 |
| 2 Sep 2005 | JPY | 497 | 499 | 492 | 495 | 495 | 0.0 (0.0%) | 178,000 |
