| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 458 | 458 | 447 | 449 | 449 | -8 (-1.75%) | 327,000 |
| 5 Oct 2005 | JPY | 477 | 477 | 453 | 457 | 457 | -20 (-4.19%) | 744,000 |
| 4 Oct 2005 | JPY | 462 | 480 | 462 | 477 | 477 | +10 (+2.14%) | 468,000 |
| 3 Oct 2005 | JPY | 475 | 487 | 462 | 467 | 467 | -13 (-2.71%) | 435,000 |
| 30 Sep 2005 | JPY | 501 | 502 | 480 | 480 | 480 | -18 (-3.61%) | 381,000 |
| 29 Sep 2005 | JPY | 505 | 509 | 472 | 498 | 498 | -6 (-1.19%) | 1,015,000 |
| 28 Sep 2005 | JPY | 497 | 531 | 496 | 504 | 504 | +10 (+2.02%) | 487,000 |
| 27 Sep 2005 | JPY | 493 | 495 | 490 | 494 | 494 | 0.0 (0.0%) | 242,000 |
| 26 Sep 2005 | JPY | 480 | 495 | 480 | 494 | 494 | +19 (+4%) | 395,000 |
| 23 Sep 2005 | JPY | 475 | 475 | 475 | 475 | 475 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 482 | 482 | 475 | 475 | 475 | -9 (-1.86%) | 228,000 |
| 21 Sep 2005 | JPY | 470 | 490 | 466 | 484 | 484 | +24 (+5.22%) | 622,000 |
| 20 Sep 2005 | JPY | 460 | 464 | 455 | 460 | 460 | +5 (+1.10%) | 254,000 |
| 19 Sep 2005 | JPY | 455 | 455 | 455 | 455 | 455 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 454 | 457 | 450 | 455 | 455 | +6 (+1.34%) | 159,000 |
| 15 Sep 2005 | JPY | 465 | 467 | 449 | 449 | 449 | -13 (-2.81%) | 333,000 |
| 14 Sep 2005 | JPY | 457 | 464 | 457 | 462 | 462 | +3 (+0.65%) | 172,000 |
| 13 Sep 2005 | JPY | 458 | 461 | 452 | 459 | 459 | +4 (+0.88%) | 167,000 |
| 12 Sep 2005 | JPY | 458 | 459 | 452 | 455 | 455 | +6 (+1.34%) | 153,000 |
| 9 Sep 2005 | JPY | 450 | 450 | 445 | 449 | 449 | +3 (+0.67%) | 382,000 |
| 8 Sep 2005 | JPY | 450 | 450 | 442 | 446 | 446 | -2 (-0.45%) | 121,000 |
| 7 Sep 2005 | JPY | 451 | 453 | 448 | 448 | 448 | +1 (+0.22%) | 126,000 |
| 6 Sep 2005 | JPY | 452 | 457 | 446 | 447 | 447 | -2 (-0.45%) | 294,000 |
| 5 Sep 2005 | JPY | 449 | 452 | 448 | 449 | 449 | +1 (+0.22%) | 149,000 |
| 2 Sep 2005 | JPY | 450 | 452 | 443 | 448 | 448 | -1 (-0.22%) | 315,000 |
| 1 Sep 2005 | JPY | 447 | 451 | 447 | 449 | 449 | +2 (+0.45%) | 133,000 |
| 31 Aug 2005 | JPY | 446 | 448 | 442 | 447 | 447 | +2 (+0.45%) | 112,000 |
| 30 Aug 2005 | JPY | 444 | 446 | 442 | 445 | 445 | +3 (+0.68%) | 52,000 |
| 29 Aug 2005 | JPY | 451 | 451 | 441 | 442 | 442 | -4 (-0.90%) | 133,000 |
| 26 Aug 2005 | JPY | 445 | 449 | 443 | 446 | 446 | -4 (-0.89%) | 112,000 |
