| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2005 | JPY | 1,842 | 1,914 | 1,842 | 1,894 | 1,894 | +52 (+2.82%) | 986,000 |
| 24 Oct 2005 | JPY | 1,860 | 1,860 | 1,838 | 1,842 | 1,842 | +12 (+0.66%) | 185,500 |
| 21 Oct 2005 | JPY | 1,782 | 1,836 | 1,778 | 1,830 | 1,830 | +16 (+0.88%) | 346,000 |
| 20 Oct 2005 | JPY | 1,844 | 1,846 | 1,808 | 1,814 | 1,814 | 0.0 (0.0%) | 316,000 |
| 19 Oct 2005 | JPY | 1,822 | 1,842 | 1,796 | 1,814 | 1,814 | -28 (-1.52%) | 534,500 |
| 18 Oct 2005 | JPY | 1,852 | 1,856 | 1,834 | 1,842 | 1,842 | -6 (-0.32%) | 415,000 |
| 17 Oct 2005 | JPY | 1,886 | 1,890 | 1,840 | 1,848 | 1,848 | -28 (-1.49%) | 610,000 |
| 14 Oct 2005 | JPY | 1,890 | 1,904 | 1,860 | 1,876 | 1,876 | -14 (-0.74%) | 597,000 |
| 13 Oct 2005 | JPY | 1,826 | 1,892 | 1,826 | 1,890 | 1,890 | +32 (+1.72%) | 472,500 |
| 12 Oct 2005 | JPY | 1,848 | 1,898 | 1,848 | 1,858 | 1,858 | +30 (+1.64%) | 1,350,000 |
| 11 Oct 2005 | JPY | 1,762 | 1,832 | 1,760 | 1,828 | 1,828 | +62 (+3.51%) | 389,500 |
| 7 Oct 2005 | JPY | 1,740 | 1,786 | 1,740 | 1,766 | 1,766 | +28 (+1.61%) | 383,500 |
| 6 Oct 2005 | JPY | 1,738 | 1,752 | 1,724 | 1,738 | 1,738 | -60 (-3.34%) | 1,182,000 |
| 5 Oct 2005 | JPY | 1,810 | 1,830 | 1,786 | 1,798 | 1,798 | -32 (-1.75%) | 669,000 |
| 4 Oct 2005 | JPY | 1,846 | 1,856 | 1,814 | 1,830 | 1,830 | -30 (-1.61%) | 425,000 |
| 3 Oct 2005 | JPY | 1,848 | 1,860 | 1,814 | 1,860 | 1,860 | +12 (+0.65%) | 457,000 |
| 30 Sep 2005 | JPY | 1,878 | 1,878 | 1,842 | 1,848 | 1,848 | -10 (-0.54%) | 683,500 |
| 29 Sep 2005 | JPY | 1,880 | 1,902 | 1,842 | 1,858 | 1,858 | +22 (+1.20%) | 1,213,000 |
| 28 Sep 2005 | JPY | 1,830 | 1,842 | 1,818 | 1,836 | 1,836 | +26 (+1.44%) | 928,000 |
| 27 Sep 2005 | JPY | 1,840 | 1,840 | 1,800 | 1,810 | 1,810 | -30 (-1.63%) | 796,000 |
| 26 Sep 2005 | JPY | 1,794 | 1,840 | 1,792 | 1,840 | 1,840 | +68 (+3.84%) | 973,000 |
| 23 Sep 2005 | JPY | 1,772 | 1,772 | 1,772 | 1,772 | 1,772 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,784 | 1,784 | 1,770 | 1,772 | 1,772 | -12 (-0.67%) | 704,000 |
| 21 Sep 2005 | JPY | 1,818 | 1,818 | 1,758 | 1,784 | 1,784 | -94 (-5.01%) | 2,741,500 |
| 20 Sep 2005 | JPY | 1,842 | 1,880 | 1,812 | 1,878 | 1,878 | +56 (+3.07%) | 469,500 |
| 19 Sep 2005 | JPY | 1,822 | 1,822 | 1,822 | 1,822 | 1,822 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,816 | 1,828 | 1,784 | 1,822 | 1,822 | -14 (-0.76%) | 820,000 |
| 15 Sep 2005 | JPY | 1,822 | 1,858 | 1,810 | 1,836 | 1,836 | +14 (+0.77%) | 599,000 |
| 14 Sep 2005 | JPY | 1,830 | 1,838 | 1,820 | 1,822 | 1,822 | -26 (-1.41%) | 660,500 |
| 13 Sep 2005 | JPY | 1,842 | 1,880 | 1,826 | 1,848 | 1,848 | +46 (+2.55%) | 1,230,500 |
