| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2005 | JPY | 796 | 804 | 790 | 798 | 798 | -14 (-1.72%) | 2,535,000 |
| 12 Oct 2005 | JPY | 818 | 822 | 805 | 812 | 812 | -5 (-0.61%) | 3,384,000 |
| 11 Oct 2005 | JPY | 803 | 818 | 797 | 817 | 817 | +15 (+1.87%) | 2,116,000 |
| 10 Oct 2005 | JPY | 802 | 802 | 802 | 802 | 802 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 792 | 802 | 788 | 802 | 802 | +17 (+2.17%) | 2,096,000 |
| 6 Oct 2005 | JPY | 791 | 793 | 784 | 785 | 785 | -16 (-2.00%) | 1,739,000 |
| 5 Oct 2005 | JPY | 815 | 818 | 795 | 801 | 801 | -16 (-1.96%) | 3,240,000 |
| 4 Oct 2005 | JPY | 825 | 830 | 815 | 817 | 817 | -6 (-0.73%) | 2,850,000 |
| 3 Oct 2005 | JPY | 834 | 834 | 809 | 823 | 823 | -1 (-0.12%) | 3,637,000 |
| 30 Sep 2005 | JPY | 850 | 870 | 824 | 824 | 824 | -31 (-3.63%) | 4,024,000 |
| 29 Sep 2005 | JPY | 838 | 869 | 824 | 855 | 855 | +18 (+2.15%) | 4,954,000 |
| 28 Sep 2005 | JPY | 809 | 842 | 805 | 837 | 837 | +26 (+3.21%) | 4,085,000 |
| 27 Sep 2005 | JPY | 838 | 839 | 809 | 811 | 811 | -22 (-2.64%) | 2,012,000 |
| 26 Sep 2005 | JPY | 809 | 833 | 808 | 833 | 833 | +25 (+3.09%) | 2,899,000 |
| 23 Sep 2005 | JPY | 808 | 808 | 808 | 808 | 808 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 794 | 809 | 787 | 808 | 808 | +16 (+2.02%) | 3,232,000 |
| 21 Sep 2005 | JPY | 791 | 798 | 781 | 792 | 792 | +1 (+0.13%) | 2,638,000 |
| 20 Sep 2005 | JPY | 777 | 795 | 770 | 791 | 791 | +24 (+3.13%) | 2,926,000 |
| 19 Sep 2005 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 770 | 774 | 760 | 767 | 767 | -11 (-1.41%) | 3,326,000 |
| 15 Sep 2005 | JPY | 760 | 778 | 757 | 778 | 778 | +16 (+2.10%) | 2,795,000 |
| 14 Sep 2005 | JPY | 769 | 769 | 754 | 762 | 762 | -6 (-0.78%) | 2,529,000 |
| 13 Sep 2005 | JPY | 757 | 768 | 749 | 768 | 768 | +11 (+1.45%) | 2,875,000 |
| 12 Sep 2005 | JPY | 754 | 761 | 752 | 757 | 757 | +18 (+2.44%) | 4,530,000 |
| 9 Sep 2005 | JPY | 727 | 740 | 726 | 739 | 739 | +13 (+1.79%) | 5,469,000 |
| 8 Sep 2005 | JPY | 730 | 730 | 721 | 726 | 726 | -5 (-0.68%) | 1,590,000 |
| 7 Sep 2005 | JPY | 741 | 742 | 729 | 731 | 731 | -5 (-0.68%) | 1,832,000 |
| 6 Sep 2005 | JPY | 745 | 745 | 736 | 736 | 736 | -7 (-0.94%) | 1,724,000 |
| 5 Sep 2005 | JPY | 738 | 743 | 736 | 743 | 743 | +3 (+0.41%) | 1,255,000 |
| 2 Sep 2005 | JPY | 743 | 745 | 738 | 740 | 740 | -8 (-1.07%) | 2,258,000 |
