| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 271.5976 | 271.5976 | 269.2308 | 269.2308 | 269.2308 | -2.367 (-0.87%) | 3,549 |
| 26 Aug 2005 | JPY | 266.2722 | 271.5976 | 265.286 | 271.5976 | 271.5976 | +3.55 (+1.32%) | 12,675 |
| 25 Aug 2005 | JPY | 266.2722 | 271.9921 | 266.2722 | 268.0473 | 268.0473 | -11.637 (-4.16%) | 42,588 |
| 24 Aug 2005 | JPY | 270.217 | 279.6844 | 267.2584 | 279.6844 | 279.6844 | +8.876 (+3.28%) | 38,025 |
| 23 Aug 2005 | JPY | 285.9961 | 285.9961 | 266.2722 | 270.8087 | 270.8087 | -14.201 (-4.98%) | 35,997 |
| 22 Aug 2005 | JPY | 274.1617 | 286.9822 | 274.1617 | 285.0099 | 285.0099 | +18.738 (+7.04%) | 37,011 |
| 19 Aug 2005 | JPY | 266.2722 | 268.2446 | 264.2998 | 266.2722 | 266.2722 | -3.748 (-1.39%) | 41,067 |
| 18 Aug 2005 | JPY | 272.1894 | 272.1894 | 266.2722 | 270.0197 | 270.0197 | -2.17 (-0.80%) | 92,274 |
| 17 Aug 2005 | JPY | 276.1341 | 280.0789 | 270.217 | 272.1894 | 272.1894 | 0.0 (0.0%) | 47,658 |
| 16 Aug 2005 | JPY | 286.9822 | 286.9822 | 272.1894 | 272.1894 | 272.1894 | -13.807 (-4.83%) | 65,403 |
| 15 Aug 2005 | JPY | 294.0829 | 294.0829 | 280.0789 | 285.9961 | 285.9961 | -7.889 (-2.68%) | 60,333 |
| 12 Aug 2005 | JPY | 306.7061 | 306.9034 | 292.8994 | 293.8856 | 293.8856 | -20.71 (-6.58%) | 78,585 |
| 11 Aug 2005 | JPY | 325.4438 | 325.4438 | 311.6371 | 314.5957 | 314.5957 | +2.959 (+0.95%) | 23,829 |
| 10 Aug 2005 | JPY | 333.3333 | 343.1953 | 311.6371 | 311.6371 | 311.6371 | +3.945 (+1.28%) | 49,686 |
| 9 Aug 2005 | JPY | 303.7475 | 307.6923 | 302.9586 | 307.6923 | 307.6923 | +5.917 (+1.96%) | 22,815 |
| 8 Aug 2005 | JPY | 296.2525 | 301.7752 | 295.858 | 301.7752 | 301.7752 | +5.917 (+2.00%) | 21,294 |
| 5 Aug 2005 | JPY | 298.0276 | 299.8028 | 295.858 | 295.858 | 295.858 | -11.834 (-3.85%) | 13,689 |
| 4 Aug 2005 | JPY | 314.5957 | 314.5957 | 305.7199 | 307.6923 | 307.6923 | -1.972 (-0.64%) | 31,434 |
| 3 Aug 2005 | JPY | 315.5819 | 317.5542 | 306.7061 | 309.6647 | 309.6647 | +3.945 (+1.29%) | 25,857 |
| 2 Aug 2005 | JPY | 315.5819 | 315.5819 | 305.7199 | 305.7199 | 305.7199 | -11.834 (-3.73%) | 27,378 |
| 1 Aug 2005 | JPY | 333.3333 | 333.3333 | 315.5819 | 317.5542 | 317.5542 | 0.0 (0.0%) | 24,336 |
| 29 Jul 2005 | JPY | 325.4438 | 333.3333 | 317.5542 | 317.5542 | 317.5542 | -13.807 (-4.17%) | 44,616 |
| 28 Jul 2005 | JPY | 325.4438 | 335.3057 | 325.4438 | 331.3609 | 331.3609 | +5.917 (+1.82%) | 9,633 |
| 27 Jul 2005 | JPY | 345.1677 | 345.1677 | 319.5266 | 325.4438 | 325.4438 | -13.807 (-4.07%) | 26,364 |
| 26 Jul 2005 | JPY | 346.3511 | 346.3511 | 337.2781 | 339.2505 | 339.2505 | -10.848 (-3.10%) | 20,787 |
| 25 Jul 2005 | JPY | 353.0572 | 366.4694 | 341.2229 | 350.0986 | 350.0986 | +14.793 (+4.41%) | 88,218 |
| 22 Jul 2005 | JPY | 329.3886 | 337.2781 | 325.4438 | 335.3057 | 335.3057 | +9.862 (+3.03%) | 16,731 |
| 21 Jul 2005 | JPY | 329.9803 | 332.3471 | 323.4714 | 325.4438 | 325.4438 | -10.256 (-3.06%) | 54,249 |
| 20 Jul 2005 | JPY | 343.3925 | 343.3925 | 333.3333 | 335.7002 | 335.7002 | -12.426 (-3.57%) | 40,560 |
| 19 Jul 2005 | JPY | 352.071 | 355.0296 | 335.7002 | 348.1262 | 348.1262 | -3.945 (-1.12%) | 138,411 |
