| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 992 | 995 | 977 | 977 | 977 | -15 (-1.51%) | 35,400 |
| 5 Oct 2005 | JPY | 1,000 | 1,002 | 990 | 992 | 992 | -6 (-0.60%) | 48,500 |
| 4 Oct 2005 | JPY | 983 | 1,005 | 982 | 998 | 998 | +8 (+0.81%) | 142,300 |
| 3 Oct 2005 | JPY | 1,000 | 1,001 | 978 | 990 | 990 | -10 (-1%) | 92,100 |
| 30 Sep 2005 | JPY | 980 | 1,003 | 975 | 1,000 | 1,000 | +21 (+2.15%) | 141,700 |
| 29 Sep 2005 | JPY | 973 | 984 | 973 | 979 | 979 | +3 (+0.31%) | 42,700 |
| 28 Sep 2005 | JPY | 982 | 982 | 974 | 976 | 976 | -6 (-0.61%) | 54,100 |
| 27 Sep 2005 | JPY | 986 | 990 | 975 | 982 | 982 | -18 (-1.80%) | 88,900 |
| 26 Sep 2005 | JPY | 1,012 | 1,013 | 998 | 1,000 | 1,000 | -12 (-1.19%) | 135,200 |
| 23 Sep 2005 | JPY | 1,012 | 1,012 | 1,012 | 1,012 | 1,012 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 1,018 | 1,018 | 1,009 | 1,012 | 1,012 | +3 (+0.30%) | 66,900 |
| 21 Sep 2005 | JPY | 1,030 | 1,033 | 1,007 | 1,009 | 1,009 | -21 (-2.04%) | 73,100 |
| 20 Sep 2005 | JPY | 1,034 | 1,039 | 1,026 | 1,030 | 1,030 | +6 (+0.59%) | 51,300 |
| 19 Sep 2005 | JPY | 1,024 | 1,024 | 1,024 | 1,024 | 1,024 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 1,024 | 1,029 | 1,020 | 1,024 | 1,024 | +3 (+0.29%) | 27,900 |
| 15 Sep 2005 | JPY | 1,020 | 1,034 | 1,018 | 1,021 | 1,021 | +6 (+0.59%) | 53,000 |
| 14 Sep 2005 | JPY | 1,022 | 1,024 | 1,015 | 1,015 | 1,015 | -4 (-0.39%) | 27,900 |
| 13 Sep 2005 | JPY | 1,029 | 1,033 | 1,018 | 1,019 | 1,019 | -2 (-0.20%) | 24,500 |
| 12 Sep 2005 | JPY | 1,015 | 1,028 | 1,015 | 1,021 | 1,021 | +9 (+0.89%) | 48,600 |
| 9 Sep 2005 | JPY | 1,014 | 1,014 | 1,006 | 1,012 | 1,012 | +8 (+0.80%) | 70,300 |
| 8 Sep 2005 | JPY | 1,014 | 1,014 | 1,004 | 1,004 | 1,004 | -4 (-0.40%) | 22,200 |
| 7 Sep 2005 | JPY | 1,014 | 1,014 | 1,007 | 1,008 | 1,008 | 0.0 (0.0%) | 19,000 |
| 6 Sep 2005 | JPY | 1,019 | 1,020 | 1,008 | 1,008 | 1,008 | -2 (-0.20%) | 32,400 |
| 5 Sep 2005 | JPY | 1,017 | 1,022 | 1,010 | 1,010 | 1,010 | +2 (+0.20%) | 56,200 |
| 2 Sep 2005 | JPY | 1,015 | 1,015 | 1,004 | 1,008 | 1,008 | -9 (-0.88%) | 88,700 |
| 1 Sep 2005 | JPY | 1,035 | 1,036 | 1,014 | 1,017 | 1,017 | -17 (-1.64%) | 72,500 |
| 31 Aug 2005 | JPY | 1,038 | 1,043 | 1,034 | 1,034 | 1,034 | -11 (-1.05%) | 23,400 |
| 30 Aug 2005 | JPY | 1,043 | 1,045 | 1,037 | 1,045 | 1,045 | +10 (+0.97%) | 18,400 |
| 29 Aug 2005 | JPY | 1,048 | 1,048 | 1,035 | 1,035 | 1,035 | -3 (-0.29%) | 28,200 |
| 26 Aug 2005 | JPY | 1,036 | 1,047 | 1,035 | 1,038 | 1,038 | +2 (+0.19%) | 37,900 |
