| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2005 | JPY | 360.6667 | 363.3333 | 360 | 363.3333 | 363.3333 | -3.333 (-0.91%) | 30,000 |
| 27 Sep 2005 | JPY | 366.6667 | 368 | 364 | 366.6667 | 366.6667 | -6.667 (-1.79%) | 31,500 |
| 26 Sep 2005 | JPY | 366.6667 | 373.3333 | 366.6667 | 373.3333 | 373.3333 | +2.667 (+0.72%) | 66,000 |
| 23 Sep 2005 | JPY | 370.6667 | 370.6667 | 370.6667 | 370.6667 | 370.6667 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 368 | 378 | 368 | 370.6667 | 370.6667 | -15.333 (-3.97%) | 165,000 |
| 21 Sep 2005 | JPY | 382.6667 | 386 | 381.3333 | 386 | 386 | +3.333 (+0.87%) | 72,000 |
| 20 Sep 2005 | JPY | 364.6667 | 382.6667 | 363.3333 | 382.6667 | 382.6667 | +12.667 (+3.42%) | 157,500 |
| 19 Sep 2005 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 358.6667 | 373.3333 | 358 | 370 | 370 | +6.667 (+1.83%) | 106,500 |
| 15 Sep 2005 | JPY | 375.3333 | 376.6667 | 363.3333 | 363.3333 | 363.3333 | -8 (-2.15%) | 210,000 |
| 14 Sep 2005 | JPY | 356.6667 | 372.6667 | 354 | 371.3333 | 371.3333 | +2.667 (+0.72%) | 570,000 |
| 13 Sep 2005 | JPY | 322.6667 | 372.6667 | 322.6667 | 368.6667 | 368.6667 | +46 (+14.26%) | 537,000 |
| 12 Sep 2005 | JPY | 317.3333 | 322.6667 | 314.6667 | 322.6667 | 322.6667 | +15.333 (+4.99%) | 87,000 |
| 9 Sep 2005 | JPY | 305.3333 | 308 | 304 | 307.3333 | 307.3333 | +4.667 (+1.54%) | 142,500 |
| 8 Sep 2005 | JPY | 303.3333 | 305.3333 | 301.3333 | 302.6667 | 302.6667 | -0.667 (-0.22%) | 43,500 |
| 7 Sep 2005 | JPY | 301.3333 | 303.3333 | 301.3333 | 303.3333 | 303.3333 | +2.667 (+0.89%) | 7,500 |
| 6 Sep 2005 | JPY | 306.6667 | 306.6667 | 300.6667 | 300.6667 | 300.6667 | -6 (-1.96%) | 21,000 |
| 5 Sep 2005 | JPY | 306 | 306.6667 | 302.6667 | 306.6667 | 306.6667 | +1.333 (+0.44%) | 36,000 |
| 2 Sep 2005 | JPY | 304.6667 | 305.3333 | 304.6667 | 305.3333 | 305.3333 | +0.667 (+0.22%) | 24,000 |
| 1 Sep 2005 | JPY | 302.6667 | 304.6667 | 302 | 304.6667 | 304.6667 | +1.333 (+0.44%) | 34,500 |
| 31 Aug 2005 | JPY | 301.3333 | 303.3333 | 300 | 303.3333 | 303.3333 | +2.667 (+0.89%) | 15,000 |
| 30 Aug 2005 | JPY | 301.3333 | 301.3333 | 300 | 300.6667 | 300.6667 | +2.667 (+0.89%) | 15,000 |
| 29 Aug 2005 | JPY | 307.3333 | 307.3333 | 298 | 298 | 298 | -8.667 (-2.83%) | 24,000 |
| 26 Aug 2005 | JPY | 300 | 307.3333 | 300 | 306.6667 | 306.6667 | +6.667 (+2.22%) | 96,000 |
| 25 Aug 2005 | JPY | 296 | 302 | 296 | 300 | 300 | +4 (+1.35%) | 42,000 |
| 24 Aug 2005 | JPY | 296 | 297.3333 | 293.3333 | 296 | 296 | 0.0 (0.0%) | 18,000 |
| 23 Aug 2005 | JPY | 295.3333 | 296 | 295.3333 | 296 | 296 | +0.667 (+0.23%) | 16,500 |
| 22 Aug 2005 | JPY | 292 | 295.3333 | 292 | 295.3333 | 295.3333 | +0.667 (+0.23%) | 12,000 |
| 19 Aug 2005 | JPY | 294 | 294.6667 | 294 | 294.6667 | 294.6667 | -1.333 (-0.45%) | 9,000 |
| 18 Aug 2005 | JPY | 296.6667 | 296.6667 | 296 | 296 | 296 | 0.0 (0.0%) | 9,000 |
