| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2005 | JPY | 834.5455 | 838.1818 | 827.2727 | 834.5455 | 834.5455 | -5.455 (-0.65%) | 18,590 |
| 29 Sep 2005 | JPY | 839.0909 | 840 | 831.8182 | 840 | 840 | +0.909 (+0.11%) | 11,440 |
| 28 Sep 2005 | JPY | 840.9091 | 840.9091 | 830 | 839.0909 | 839.0909 | -2.727 (-0.32%) | 16,280 |
| 27 Sep 2005 | JPY | 848.1818 | 848.1818 | 841.8182 | 841.8182 | 841.8182 | -3.636 (-0.43%) | 8,690 |
| 26 Sep 2005 | JPY | 845.4545 | 846.3637 | 837.2727 | 845.4545 | 845.4545 | +1.818 (+0.22%) | 20,240 |
| 23 Sep 2005 | JPY | 843.6364 | 843.6364 | 843.6364 | 843.6364 | 843.6364 | 0.0 (0.0%) | 0 |
| 22 Sep 2005 | JPY | 836.3637 | 844.5455 | 822.7273 | 843.6364 | 843.6364 | +0.909 (+0.11%) | 38,060 |
| 21 Sep 2005 | JPY | 849.0909 | 849.0909 | 830.9091 | 842.7273 | 842.7273 | -2.727 (-0.32%) | 34,760 |
| 20 Sep 2005 | JPY | 846.3637 | 850 | 842.7273 | 845.4545 | 845.4545 | -0.909 (-0.11%) | 34,100 |
| 19 Sep 2005 | JPY | 846.3637 | 846.3637 | 846.3637 | 846.3637 | 846.3637 | 0.0 (0.0%) | 0 |
| 16 Sep 2005 | JPY | 846.3637 | 847.2727 | 845.4545 | 846.3637 | 846.3637 | +0.909 (+0.11%) | 20,130 |
| 15 Sep 2005 | JPY | 848.1818 | 854.5455 | 845.4545 | 845.4545 | 845.4545 | -3.636 (-0.43%) | 29,150 |
| 14 Sep 2005 | JPY | 853.6364 | 854.5455 | 848.1818 | 849.0909 | 849.0909 | -5.455 (-0.64%) | 7,370 |
| 13 Sep 2005 | JPY | 853.6364 | 854.5455 | 847.2727 | 854.5455 | 854.5455 | +7.273 (+0.86%) | 3,850 |
| 12 Sep 2005 | JPY | 851.8182 | 854.5455 | 846.3637 | 847.2727 | 847.2727 | +0.909 (+0.11%) | 14,300 |
| 9 Sep 2005 | JPY | 846.3637 | 850 | 842.7273 | 846.3637 | 846.3637 | -8.182 (-0.96%) | 31,680 |
| 8 Sep 2005 | JPY | 859.0909 | 859.0909 | 846.3637 | 854.5455 | 854.5455 | -4.545 (-0.53%) | 9,900 |
| 7 Sep 2005 | JPY | 860.9091 | 861.8182 | 858.1818 | 859.0909 | 859.0909 | +1.818 (+0.21%) | 6,930 |
| 6 Sep 2005 | JPY | 860.9091 | 867.2727 | 857.2727 | 857.2727 | 857.2727 | -2.727 (-0.32%) | 10,890 |
| 5 Sep 2005 | JPY | 858.1818 | 867.2727 | 855.4545 | 860 | 860 | -7.273 (-0.84%) | 13,200 |
| 2 Sep 2005 | JPY | 850.9091 | 867.2727 | 850.9091 | 867.2727 | 867.2727 | +16.364 (+1.92%) | 19,140 |
| 1 Sep 2005 | JPY | 846.3637 | 855.4545 | 846.3637 | 850.9091 | 850.9091 | +4.545 (+0.54%) | 17,820 |
| 31 Aug 2005 | JPY | 846.3637 | 850 | 842.7273 | 846.3637 | 846.3637 | 0.0 (0.0%) | 3,410 |
| 30 Aug 2005 | JPY | 841.8182 | 847.2727 | 841.8182 | 846.3637 | 846.3637 | +1.818 (+0.22%) | 8,910 |
| 29 Aug 2005 | JPY | 840.9091 | 845.4545 | 840 | 844.5455 | 844.5455 | -0.909 (-0.11%) | 6,160 |
| 26 Aug 2005 | JPY | 850.9091 | 852.7273 | 842.7273 | 845.4545 | 845.4545 | -4.545 (-0.53%) | 11,990 |
| 25 Aug 2005 | JPY | 855.4545 | 856.3637 | 848.1818 | 850 | 850 | -6.364 (-0.74%) | 6,270 |
| 24 Aug 2005 | JPY | 852.7273 | 860 | 851.8182 | 856.3637 | 856.3637 | +4.545 (+0.53%) | 15,510 |
| 23 Aug 2005 | JPY | 843.6364 | 851.8182 | 842.7273 | 851.8182 | 851.8182 | +10.909 (+1.30%) | 19,360 |
| 22 Aug 2005 | JPY | 837.2727 | 847.2727 | 826.3637 | 840.9091 | 840.9091 | +3.636 (+0.43%) | 24,200 |
