| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | JPY | 2,950 | 2,991.6668 | 2,941.6668 | 2,991.6668 | 2,991.6668 | +83.334 (+2.87%) | 460,440 |
| 10 Oct 2005 | JPY | 2,908.3333 | 2,908.3333 | 2,908.3333 | 2,908.3333 | 2,908.3333 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 2,916.6668 | 2,941.6668 | 2,908.3333 | 2,908.3333 | 2,908.3333 | -33.334 (-1.13%) | 261,840 |
| 6 Oct 2005 | JPY | 2,958.3333 | 2,958.3333 | 2,883.3333 | 2,941.6668 | 2,941.6668 | -16.666 (-0.56%) | 481,320 |
| 5 Oct 2005 | JPY | 3,083.3333 | 3,083.3333 | 2,916.6668 | 2,958.3333 | 2,958.3333 | -91.667 (-3.01%) | 1,145,640 |
| 4 Oct 2005 | JPY | 3,116.6668 | 3,125 | 3,041.6668 | 3,050 | 3,050 | -58.333 (-1.88%) | 765,480 |
| 3 Oct 2005 | JPY | 3,166.6668 | 3,166.6668 | 3,066.6668 | 3,108.3333 | 3,108.3333 | -50 (-1.58%) | 344,160 |
| 30 Sep 2005 | JPY | 3,191.6668 | 3,233.3333 | 3,150 | 3,158.3333 | 3,158.3333 | -50 (-1.56%) | 468,720 |
| 29 Sep 2005 | JPY | 3,166.6668 | 3,233.3333 | 3,100 | 3,208.3333 | 3,208.3333 | +562.5 (+21.26%) | 472,560 |
| 28 Sep 2005 | JPY | 2,569.4443 | 2,645.8333 | 2,569.4443 | 2,645.8333 | 2,645.8333 | +55.556 (+2.14%) | 641,520 |
| 27 Sep 2005 | JPY | 2,611.1111 | 2,625 | 2,576.3889 | 2,590.2778 | 2,590.2778 | -13.889 (-0.53%) | 659,640 |
| 26 Sep 2005 | JPY | 2,604.1668 | 2,604.1668 | 2,555.5557 | 2,604.1668 | 2,604.1668 | +34.722 (+1.35%) | 542,160 |
| 23 Sep 2005 | JPY | 2,569.4443 | 2,569.4443 | 2,569.4443 | 2,569.4443 | 2,569.4443 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 2,500 | 2,569.4443 | 2,500 | 2,569.4443 | 2,569.4443 | +62.5 (+2.49%) | 583,680 |
| 21 Sep 2005 | JPY | 2,513.8889 | 2,527.7778 | 2,486.1111 | 2,506.9443 | 2,506.9443 | -41.667 (-1.63%) | 598,440 |
| 20 Sep 2005 | JPY | 2,486.1111 | 2,555.5557 | 2,486.1111 | 2,548.6111 | 2,548.6111 | +62.5 (+2.51%) | 866,280 |
| 19 Sep 2005 | JPY | 2,486.1111 | 2,486.1111 | 2,486.1111 | 2,486.1111 | 2,486.1111 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 2,520.8333 | 2,534.7222 | 2,479.1668 | 2,486.1111 | 2,486.1111 | -27.778 (-1.10%) | 2,162,640 |
| 15 Sep 2005 | JPY | 2,527.7778 | 2,541.6668 | 2,500 | 2,513.8889 | 2,513.8889 | -48.611 (-1.90%) | 1,244,640 |
| 14 Sep 2005 | JPY | 2,555.5557 | 2,569.4443 | 2,541.6668 | 2,562.5 | 2,562.5 | -6.944 (-0.27%) | 448,080 |
| 13 Sep 2005 | JPY | 2,513.8889 | 2,569.4443 | 2,513.8889 | 2,569.4443 | 2,569.4443 | +76.389 (+3.06%) | 399,360 |
| 12 Sep 2005 | JPY | 2,604.1668 | 2,611.1111 | 2,486.1111 | 2,493.0557 | 2,493.0557 | -76.389 (-2.97%) | 674,280 |
| 9 Sep 2005 | JPY | 2,493.0557 | 2,604.1668 | 2,493.0557 | 2,569.4443 | 2,569.4443 | +48.611 (+1.93%) | 1,491,360 |
| 8 Sep 2005 | JPY | 2,486.1111 | 2,534.7222 | 2,479.1668 | 2,520.8333 | 2,520.8333 | +41.666 (+1.68%) | 722,520 |
| 7 Sep 2005 | JPY | 2,472.2222 | 2,486.1111 | 2,451.3889 | 2,479.1668 | 2,479.1668 | +20.834 (+0.85%) | 390,720 |
| 6 Sep 2005 | JPY | 2,465.2778 | 2,479.1668 | 2,430.5557 | 2,458.3333 | 2,458.3333 | -13.889 (-0.56%) | 457,440 |
| 5 Sep 2005 | JPY | 2,437.5 | 2,472.2222 | 2,423.6111 | 2,472.2222 | 2,472.2222 | +41.666 (+1.71%) | 564,600 |
| 2 Sep 2005 | JPY | 2,430.5557 | 2,444.4443 | 2,409.7222 | 2,430.5557 | 2,430.5557 | +34.722 (+1.45%) | 902,400 |
| 1 Sep 2005 | JPY | 2,395.8333 | 2,416.6668 | 2,368.0557 | 2,395.8333 | 2,395.8333 | +27.778 (+1.17%) | 417,840 |
| 31 Aug 2005 | JPY | 2,381.9443 | 2,395.8333 | 2,361.1111 | 2,368.0557 | 2,368.0557 | +13.889 (+0.59%) | 458,040 |
