| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 790 | 821 | 783 | 812 | 812 | +32 (+4.10%) | 141,000 |
| 6 Oct 2005 | JPY | 819 | 819 | 780 | 780 | 780 | -39 (-4.76%) | 283,000 |
| 5 Oct 2005 | JPY | 848 | 848 | 800 | 819 | 819 | -31 (-3.65%) | 241,000 |
| 4 Oct 2005 | JPY | 847 | 850 | 819 | 850 | 850 | +1 (+0.12%) | 156,000 |
| 3 Oct 2005 | JPY | 807 | 849 | 783 | 849 | 849 | +42 (+5.20%) | 509,000 |
| 30 Sep 2005 | JPY | 825 | 826 | 781 | 807 | 807 | -19 (-2.30%) | 235,000 |
| 29 Sep 2005 | JPY | 780 | 831 | 773 | 826 | 826 | +39 (+4.96%) | 353,000 |
| 28 Sep 2005 | JPY | 760 | 789 | 760 | 787 | 787 | +20 (+2.61%) | 144,000 |
| 27 Sep 2005 | JPY | 778 | 780 | 756 | 767 | 767 | -14 (-1.79%) | 158,000 |
| 26 Sep 2005 | JPY | 763 | 790 | 763 | 781 | 781 | +27 (+3.58%) | 165,000 |
| 23 Sep 2005 | JPY | 754 | 754 | 754 | 754 | 754 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 758 | 762 | 751 | 754 | 754 | +1 (+0.13%) | 72,000 |
| 21 Sep 2005 | JPY | 760 | 766 | 750 | 753 | 753 | 0.0 (0.0%) | 102,000 |
| 20 Sep 2005 | JPY | 751 | 761 | 744 | 753 | 753 | +9 (+1.21%) | 119,000 |
| 19 Sep 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 751 | 752 | 738 | 744 | 744 | -8 (-1.06%) | 124,000 |
| 15 Sep 2005 | JPY | 747 | 752 | 740 | 752 | 752 | +4 (+0.53%) | 67,000 |
| 14 Sep 2005 | JPY | 746 | 752 | 746 | 748 | 748 | -5 (-0.66%) | 54,000 |
| 13 Sep 2005 | JPY | 757 | 757 | 746 | 753 | 753 | -1 (-0.13%) | 51,000 |
| 12 Sep 2005 | JPY | 750 | 765 | 747 | 754 | 754 | +6 (+0.80%) | 114,000 |
| 9 Sep 2005 | JPY | 738 | 748 | 737 | 748 | 748 | +19 (+2.61%) | 293,000 |
| 8 Sep 2005 | JPY | 743 | 743 | 726 | 729 | 729 | -13 (-1.75%) | 57,000 |
| 7 Sep 2005 | JPY | 737 | 747 | 737 | 742 | 742 | +6 (+0.82%) | 29,000 |
| 6 Sep 2005 | JPY | 753 | 753 | 736 | 736 | 736 | -13 (-1.74%) | 56,000 |
| 5 Sep 2005 | JPY | 751 | 753 | 747 | 749 | 749 | -1 (-0.13%) | 42,000 |
| 2 Sep 2005 | JPY | 754 | 756 | 750 | 750 | 750 | -3 (-0.40%) | 47,000 |
| 1 Sep 2005 | JPY | 760 | 764 | 751 | 753 | 753 | -4 (-0.53%) | 98,000 |
| 31 Aug 2005 | JPY | 747 | 761 | 744 | 757 | 757 | +5 (+0.66%) | 98,000 |
| 30 Aug 2005 | JPY | 759 | 760 | 750 | 752 | 752 | -6 (-0.79%) | 75,000 |
| 29 Aug 2005 | JPY | 766 | 775 | 755 | 758 | 758 | -8 (-1.04%) | 79,000 |
