| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2005 | JPY | 849.6296 | 850.3704 | 849.6296 | 850 | 850 | +0.37 (+0.04%) | 4,212 |
| 6 Oct 2005 | JPY | 846.6667 | 850 | 846.6667 | 849.6296 | 849.6296 | +2.592 (+0.31%) | 7,128 |
| 5 Oct 2005 | JPY | 847.7778 | 848.5185 | 847.0371 | 847.0371 | 847.0371 | -4.815 (-0.57%) | 8,748 |
| 4 Oct 2005 | JPY | 850 | 851.8519 | 850 | 851.8519 | 851.8519 | +8.519 (+1.01%) | 3,888 |
| 3 Oct 2005 | JPY | 841.8519 | 843.7037 | 841.8519 | 843.3333 | 843.3333 | -12.222 (-1.43%) | 3,888 |
| 30 Sep 2005 | JPY | 846.2963 | 855.5555 | 842.963 | 855.5555 | 855.5555 | +8.889 (+1.05%) | 6,480 |
| 29 Sep 2005 | JPY | 850.3704 | 850.3704 | 844.4445 | 846.6667 | 846.6667 | -4.074 (-0.48%) | 4,212 |
| 28 Sep 2005 | JPY | 850.7407 | 850.7407 | 850.7407 | 850.7407 | 850.7407 | -4.815 (-0.56%) | 0 |
| 27 Sep 2005 | JPY | 861.8519 | 861.8519 | 848.1481 | 855.5555 | 855.5555 | -5.556 (-0.65%) | 9,072 |
| 26 Sep 2005 | JPY | 850 | 861.1111 | 850 | 861.1111 | 861.1111 | +12.963 (+1.53%) | 21,708 |
| 23 Sep 2005 | JPY | 848.1481 | 848.1481 | 848.1481 | 848.1481 | 848.1481 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 846.6667 | 851.8519 | 846.6667 | 848.1481 | 848.1481 | +0.741 (+0.09%) | 33,048 |
| 21 Sep 2005 | JPY | 848.1481 | 848.1481 | 840 | 847.4074 | 847.4074 | -1.482 (-0.17%) | 14,904 |
| 20 Sep 2005 | JPY | 847.7778 | 851.8519 | 847.7778 | 848.8889 | 848.8889 | +5.556 (+0.66%) | 34,020 |
| 19 Sep 2005 | JPY | 843.3333 | 843.3333 | 843.3333 | 843.3333 | 843.3333 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 848.8889 | 848.8889 | 835.9259 | 843.3333 | 843.3333 | -6.667 (-0.78%) | 16,524 |
| 15 Sep 2005 | JPY | 853.3333 | 853.3333 | 850 | 850 | 850 | -5.556 (-0.65%) | 11,016 |
| 14 Sep 2005 | JPY | 847.4074 | 855.5555 | 847.4074 | 855.5555 | 855.5555 | +9.63 (+1.14%) | 5,184 |
| 13 Sep 2005 | JPY | 847.7778 | 850.7407 | 845.9259 | 845.9259 | 845.9259 | -1.852 (-0.22%) | 44,712 |
| 12 Sep 2005 | JPY | 861.8519 | 861.8519 | 845.1852 | 847.7778 | 847.7778 | +2.593 (+0.31%) | 8,748 |
| 9 Sep 2005 | JPY | 848.1481 | 848.1481 | 844.4445 | 845.1852 | 845.1852 | -2.593 (-0.31%) | 17,820 |
| 8 Sep 2005 | JPY | 835.9259 | 855.1852 | 835.9259 | 847.7778 | 847.7778 | -4.815 (-0.56%) | 10,044 |
| 7 Sep 2005 | JPY | 851.8519 | 852.5926 | 851.8519 | 852.5926 | 852.5926 | -0.741 (-0.09%) | 2,268 |
| 6 Sep 2005 | JPY | 845.1852 | 857.4074 | 844.4445 | 853.3333 | 853.3333 | +18.889 (+2.26%) | 70,308 |
| 5 Sep 2005 | JPY | 867.4074 | 867.4074 | 834.4445 | 834.4445 | 834.4445 | -32.222 (-3.72%) | 26,568 |
| 2 Sep 2005 | JPY | 870.7407 | 871.1111 | 843.3333 | 866.6667 | 866.6667 | +14.074 (+1.65%) | 33,048 |
| 1 Sep 2005 | JPY | 838.8889 | 866.6667 | 834.0741 | 852.5926 | 852.5926 | +24.815 (+3.00%) | 67,392 |
| 31 Aug 2005 | JPY | 822.2222 | 827.7778 | 822.2222 | 827.7778 | 827.7778 | +5.556 (+0.68%) | 8,748 |
| 30 Aug 2005 | JPY | 816.6667 | 822.2222 | 814.0741 | 822.2222 | 822.2222 | +8.148 (+1.00%) | 12,960 |
| 29 Aug 2005 | JPY | 815.9259 | 815.9259 | 814.0741 | 814.0741 | 814.0741 | -5.185 (-0.63%) | 3,888 |
