| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | JPY | 599 | 599 | 572 | 577 | 577 | -32 (-5.25%) | 302,000 |
| 4 Oct 2005 | JPY | 607 | 613 | 602 | 609 | 609 | -1 (-0.16%) | 282,000 |
| 3 Oct 2005 | JPY | 584 | 612 | 582 | 610 | 610 | -14 (-2.24%) | 812,000 |
| 30 Sep 2005 | JPY | 607 | 647 | 602 | 624 | 624 | +77 (+14.08%) | 3,807,000 |
| 29 Sep 2005 | JPY | 534 | 550 | 520 | 547 | 547 | +21 (+3.99%) | 467,000 |
| 28 Sep 2005 | JPY | 518 | 527 | 517 | 526 | 526 | +9 (+1.74%) | 159,000 |
| 27 Sep 2005 | JPY | 530 | 530 | 517 | 517 | 517 | -7 (-1.34%) | 187,000 |
| 26 Sep 2005 | JPY | 515 | 525 | 515 | 524 | 524 | +12 (+2.34%) | 212,000 |
| 23 Sep 2005 | JPY | 512 | 512 | 512 | 512 | 512 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 517 | 518 | 507 | 512 | 512 | -13 (-2.48%) | 207,000 |
| 21 Sep 2005 | JPY | 517 | 525 | 513 | 525 | 525 | +8 (+1.55%) | 299,000 |
| 20 Sep 2005 | JPY | 513 | 518 | 508 | 517 | 517 | +12 (+2.38%) | 235,000 |
| 19 Sep 2005 | JPY | 505 | 505 | 505 | 505 | 505 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 504 | 506 | 497 | 505 | 505 | +4 (+0.80%) | 256,000 |
| 15 Sep 2005 | JPY | 490 | 503 | 487 | 501 | 501 | +6 (+1.21%) | 144,000 |
| 14 Sep 2005 | JPY | 503 | 503 | 494 | 495 | 495 | -7 (-1.39%) | 156,000 |
| 13 Sep 2005 | JPY | 491 | 506 | 489 | 502 | 502 | +12 (+2.45%) | 342,000 |
| 12 Sep 2005 | JPY | 500 | 503 | 488 | 490 | 490 | +7 (+1.45%) | 142,000 |
| 9 Sep 2005 | JPY | 475 | 483 | 471 | 483 | 483 | +8 (+1.68%) | 313,000 |
| 8 Sep 2005 | JPY | 478 | 478 | 472 | 475 | 475 | -1 (-0.21%) | 149,000 |
| 7 Sep 2005 | JPY | 482 | 488 | 474 | 476 | 476 | -4 (-0.83%) | 124,000 |
| 6 Sep 2005 | JPY | 489 | 492 | 480 | 480 | 480 | -8 (-1.64%) | 120,000 |
| 5 Sep 2005 | JPY | 485 | 489 | 482 | 488 | 488 | +4 (+0.83%) | 98,000 |
| 2 Sep 2005 | JPY | 488 | 491 | 483 | 484 | 484 | -7 (-1.43%) | 176,000 |
| 1 Sep 2005 | JPY | 492 | 501 | 491 | 491 | 491 | +1 (+0.20%) | 92,000 |
| 31 Aug 2005 | JPY | 490 | 495 | 490 | 490 | 490 | -5 (-1.01%) | 74,000 |
| 30 Aug 2005 | JPY | 499 | 499 | 488 | 495 | 495 | +6 (+1.23%) | 99,000 |
| 29 Aug 2005 | JPY | 496 | 507 | 483 | 489 | 489 | -12 (-2.40%) | 189,000 |
| 26 Aug 2005 | JPY | 506 | 506 | 500 | 501 | 501 | -5 (-0.99%) | 131,000 |
| 25 Aug 2005 | JPY | 510 | 513 | 504 | 506 | 506 | -8 (-1.56%) | 138,000 |
