| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | JPY | 962 | 964 | 960 | 962 | 962 | +6 (+0.63%) | 31,000 |
| 5 Oct 2005 | JPY | 957 | 962 | 953 | 956 | 956 | +7 (+0.74%) | 60,000 |
| 4 Oct 2005 | JPY | 953 | 959 | 949 | 949 | 949 | -2 (-0.21%) | 71,000 |
| 3 Oct 2005 | JPY | 957 | 958 | 950 | 951 | 951 | -5 (-0.52%) | 44,000 |
| 30 Sep 2005 | JPY | 962 | 964 | 956 | 956 | 956 | -6 (-0.62%) | 63,000 |
| 29 Sep 2005 | JPY | 970 | 970 | 961 | 962 | 962 | -1 (-0.10%) | 44,000 |
| 28 Sep 2005 | JPY | 968 | 968 | 961 | 963 | 963 | -6 (-0.62%) | 29,000 |
| 27 Sep 2005 | JPY | 967 | 970 | 965 | 969 | 969 | +3 (+0.31%) | 30,000 |
| 26 Sep 2005 | JPY | 965 | 969 | 965 | 966 | 966 | +1 (+0.10%) | 26,000 |
| 23 Sep 2005 | JPY | 965 | 965 | 965 | 965 | 965 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 964 | 966 | 963 | 965 | 965 | -3 (-0.31%) | 28,000 |
| 21 Sep 2005 | JPY | 973 | 975 | 967 | 968 | 968 | -5 (-0.51%) | 48,000 |
| 20 Sep 2005 | JPY | 979 | 985 | 972 | 973 | 973 | -9 (-0.92%) | 57,000 |
| 19 Sep 2005 | JPY | 982 | 982 | 982 | 982 | 982 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 981 | 983 | 979 | 982 | 982 | +5 (+0.51%) | 27,000 |
| 15 Sep 2005 | JPY | 980 | 981 | 976 | 977 | 977 | -5 (-0.51%) | 43,000 |
| 14 Sep 2005 | JPY | 980 | 985 | 979 | 982 | 982 | +6 (+0.61%) | 45,000 |
| 13 Sep 2005 | JPY | 976 | 978 | 975 | 976 | 976 | 0.0 (0.0%) | 19,000 |
| 12 Sep 2005 | JPY | 975 | 979 | 974 | 976 | 976 | -3 (-0.31%) | 34,000 |
| 9 Sep 2005 | JPY | 980 | 980 | 978 | 979 | 979 | +3 (+0.31%) | 55,000 |
| 8 Sep 2005 | JPY | 980 | 980 | 975 | 976 | 976 | -4 (-0.41%) | 18,000 |
| 7 Sep 2005 | JPY | 986 | 986 | 980 | 980 | 980 | -1 (-0.10%) | 13,000 |
| 6 Sep 2005 | JPY | 983 | 983 | 980 | 981 | 981 | -1 (-0.10%) | 9,000 |
| 5 Sep 2005 | JPY | 987 | 987 | 981 | 982 | 982 | -2 (-0.20%) | 12,000 |
| 2 Sep 2005 | JPY | 984 | 985 | 984 | 984 | 984 | +7 (+0.72%) | 8,000 |
| 1 Sep 2005 | JPY | 980 | 982 | 977 | 977 | 977 | -1 (-0.10%) | 9,000 |
| 31 Aug 2005 | JPY | 978 | 978 | 977 | 978 | 978 | +1 (+0.10%) | 13,000 |
| 30 Aug 2005 | JPY | 975 | 978 | 975 | 977 | 977 | +5 (+0.51%) | 8,000 |
| 29 Aug 2005 | JPY | 977 | 978 | 971 | 972 | 972 | -5 (-0.51%) | 22,000 |
| 26 Aug 2005 | JPY | 975 | 978 | 975 | 977 | 977 | -3 (-0.31%) | 18,000 |
