| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2005 | JPY | 713.6364 | 715.9091 | 695.4545 | 704.5455 | 704.5455 | -13.636 (-1.90%) | 540,760 |
| 13 Oct 2005 | JPY | 704.5455 | 718.1818 | 688.6364 | 718.1818 | 718.1818 | +13.636 (+1.94%) | 533,280 |
| 12 Oct 2005 | JPY | 693.1818 | 715.9091 | 690.9091 | 704.5455 | 704.5455 | +25 (+3.68%) | 1,233,320 |
| 11 Oct 2005 | JPY | 673.8637 | 679.5455 | 668.1818 | 679.5455 | 679.5455 | +6.818 (+1.01%) | 203,280 |
| 10 Oct 2005 | JPY | 672.7273 | 672.7273 | 672.7273 | 672.7273 | 672.7273 | 0.0 (0.0%) | 0 |
| 7 Oct 2005 | JPY | 671.5909 | 686.3637 | 670.4545 | 672.7273 | 672.7273 | -2.273 (-0.34%) | 395,560 |
| 6 Oct 2005 | JPY | 686.3637 | 686.3637 | 664.7727 | 675 | 675 | -15.909 (-2.30%) | 692,560 |
| 5 Oct 2005 | JPY | 678.4091 | 690.9091 | 665.9091 | 690.9091 | 690.9091 | +15.909 (+2.36%) | 817,080 |
| 4 Oct 2005 | JPY | 659.0909 | 675 | 652.2727 | 675 | 675 | +22.727 (+3.48%) | 462,440 |
| 3 Oct 2005 | JPY | 637.5 | 657.9545 | 636.3637 | 652.2727 | 652.2727 | +4.545 (+0.70%) | 334,840 |
| 30 Sep 2005 | JPY | 636.3637 | 681.8182 | 635.2273 | 647.7273 | 647.7273 | +13.636 (+2.15%) | 1,121,560 |
| 29 Sep 2005 | JPY | 645.4545 | 648.8637 | 629.5455 | 634.0909 | 634.0909 | +40 (+6.73%) | 844,800 |
| 28 Sep 2005 | JPY | 596.1364 | 599.0909 | 581.5909 | 594.0909 | 594.0909 | -9.318 (-1.54%) | 1,679,920 |
| 27 Sep 2005 | JPY | 630.2273 | 630.2273 | 598.1818 | 603.4091 | 603.4091 | -18.409 (-2.96%) | 1,264,560 |
| 26 Sep 2005 | JPY | 632.2727 | 634.3182 | 612.5 | 621.8182 | 621.8182 | +9.318 (+1.52%) | 1,306,800 |
| 23 Sep 2005 | JPY | 612.5 | 612.5 | 612.5 | 612.5 | 612.5 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 618.8637 | 619.7727 | 604.3182 | 612.5 | 612.5 | +0.909 (+0.15%) | 1,073,600 |
| 21 Sep 2005 | JPY | 626.1364 | 626.1364 | 609.5455 | 611.5909 | 611.5909 | -12.273 (-1.97%) | 913,440 |
| 20 Sep 2005 | JPY | 623.8637 | 630.2273 | 619.7727 | 623.8637 | 623.8637 | +19.546 (+3.23%) | 1,744,160 |
| 19 Sep 2005 | JPY | 604.3182 | 604.3182 | 604.3182 | 604.3182 | 604.3182 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 596.1364 | 604.3182 | 595 | 604.3182 | 604.3182 | +9.318 (+1.57%) | 621,280 |
| 15 Sep 2005 | JPY | 595 | 598.1818 | 586.8182 | 595 | 595 | +2.046 (+0.34%) | 1,180,080 |
| 14 Sep 2005 | JPY | 589.7727 | 596.1364 | 589.7727 | 592.9545 | 592.9545 | -5.227 (-0.87%) | 1,005,840 |
| 13 Sep 2005 | JPY | 596.1364 | 601.1364 | 592.9545 | 598.1818 | 598.1818 | +6.136 (+1.04%) | 784,960 |
| 12 Sep 2005 | JPY | 600.2273 | 604.3182 | 588.8637 | 592.0455 | 592.0455 | -2.045 (-0.34%) | 1,339,360 |
| 9 Sep 2005 | JPY | 598.1818 | 598.1818 | 586.8182 | 594.0909 | 594.0909 | -0.909 (-0.15%) | 1,217,040 |
| 8 Sep 2005 | JPY | 585.6818 | 600.2273 | 584.7727 | 595 | 595 | +15.454 (+2.67%) | 1,436,160 |
| 7 Sep 2005 | JPY | 579.5455 | 584.7727 | 578.4091 | 579.5455 | 579.5455 | -8.182 (-1.39%) | 685,520 |
| 6 Sep 2005 | JPY | 592.0455 | 595 | 581.5909 | 587.7273 | 587.7273 | -12.5 (-2.08%) | 1,450,240 |
| 5 Sep 2005 | JPY | 594.0909 | 607.5 | 589.7727 | 600.2273 | 600.2273 | +3.182 (+0.53%) | 844,800 |
