| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2005 | JPY | 737 | 737 | 737 | 737 | 737 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 750 | 759 | 730 | 737 | 737 | +7 (+0.96%) | 262,000 |
| 6 Oct 2005 | JPY | 744 | 769 | 730 | 730 | 730 | -33 (-4.33%) | 271,000 |
| 5 Oct 2005 | JPY | 765 | 779 | 755 | 763 | 763 | -17 (-2.18%) | 527,000 |
| 4 Oct 2005 | JPY | 767 | 786 | 763 | 780 | 780 | +3 (+0.39%) | 412,000 |
| 3 Oct 2005 | JPY | 771 | 784 | 762 | 777 | 777 | +6 (+0.78%) | 239,000 |
| 30 Sep 2005 | JPY | 792 | 806 | 763 | 771 | 771 | -41 (-5.05%) | 444,000 |
| 29 Sep 2005 | JPY | 790 | 812 | 784 | 812 | 812 | +15 (+1.88%) | 308,000 |
| 28 Sep 2005 | JPY | 781 | 798 | 760 | 797 | 797 | +20 (+2.57%) | 318,000 |
| 27 Sep 2005 | JPY | 793 | 793 | 770 | 777 | 777 | -19 (-2.39%) | 241,000 |
| 26 Sep 2005 | JPY | 756 | 796 | 756 | 796 | 796 | +50 (+6.70%) | 340,000 |
| 23 Sep 2005 | JPY | 746 | 746 | 746 | 746 | 746 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 750 | 758 | 742 | 746 | 746 | -1 (-0.13%) | 301,000 |
| 21 Sep 2005 | JPY | 748 | 754 | 729 | 747 | 747 | +12 (+1.63%) | 325,000 |
| 20 Sep 2005 | JPY | 715 | 745 | 715 | 735 | 735 | +20 (+2.80%) | 369,000 |
| 19 Sep 2005 | JPY | 715 | 715 | 715 | 715 | 715 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 725 | 725 | 711 | 715 | 715 | -10 (-1.38%) | 272,000 |
| 15 Sep 2005 | JPY | 720 | 725 | 710 | 725 | 725 | +6 (+0.83%) | 163,000 |
| 14 Sep 2005 | JPY | 719 | 727 | 718 | 719 | 719 | 0.0 (0.0%) | 291,000 |
| 13 Sep 2005 | JPY | 719 | 724 | 713 | 719 | 719 | 0.0 (0.0%) | 215,000 |
| 12 Sep 2005 | JPY | 703 | 722 | 703 | 719 | 719 | +19 (+2.71%) | 359,000 |
| 9 Sep 2005 | JPY | 687 | 700 | 687 | 700 | 700 | +13 (+1.89%) | 641,000 |
| 8 Sep 2005 | JPY | 695 | 695 | 685 | 687 | 687 | -9 (-1.29%) | 119,000 |
| 7 Sep 2005 | JPY | 695 | 699 | 690 | 696 | 696 | +1 (+0.14%) | 132,000 |
| 6 Sep 2005 | JPY | 710 | 710 | 694 | 695 | 695 | -12 (-1.70%) | 288,000 |
| 5 Sep 2005 | JPY | 700 | 709 | 699 | 707 | 707 | +7 (+1%) | 132,000 |
| 2 Sep 2005 | JPY | 706 | 712 | 697 | 700 | 700 | -12 (-1.69%) | 192,000 |
| 1 Sep 2005 | JPY | 705 | 723 | 705 | 712 | 712 | +7 (+0.99%) | 411,000 |
| 31 Aug 2005 | JPY | 701 | 709 | 696 | 705 | 705 | +4 (+0.57%) | 170,000 |
| 30 Aug 2005 | JPY | 694 | 704 | 689 | 701 | 701 | +7 (+1.01%) | 104,000 |
