| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2005 | JPY | 2,190 | 2,290 | 2,120 | 2,140 | 2,140 | -20 (-0.93%) | 312,280 |
| 5 Sep 2005 | JPY | 2,040 | 2,160 | 2,000 | 2,160 | 2,160 | +150 (+7.46%) | 186,000 |
| 2 Sep 2005 | JPY | 2,040 | 2,050 | 1,980 | 2,010 | 2,010 | +10 (+0.50%) | 102,310 |
| 1 Sep 2005 | JPY | 1,950 | 2,080 | 1,940 | 2,000 | 2,000 | +130 (+6.95%) | 410,820 |
| 31 Aug 2005 | JPY | 1,770 | 1,890 | 1,760 | 1,870 | 1,870 | +100 (+5.65%) | 94,930 |
| 30 Aug 2005 | JPY | 1,760 | 1,770 | 1,750 | 1,770 | 1,770 | +10 (+0.57%) | 9,060 |
| 29 Aug 2005 | JPY | 1,780 | 1,780 | 1,760 | 1,760 | 1,760 | -20 (-1.12%) | 8,330 |
| 26 Aug 2005 | JPY | 1,790 | 1,790 | 1,760 | 1,780 | 1,780 | 0.0 (0.0%) | 13,480 |
| 25 Aug 2005 | JPY | 1,790 | 1,800 | 1,770 | 1,780 | 1,780 | -20 (-1.11%) | 15,230 |
| 24 Aug 2005 | JPY | 1,780 | 1,800 | 1,780 | 1,800 | 1,800 | +20 (+1.12%) | 9,580 |
| 23 Aug 2005 | JPY | 1,820 | 1,830 | 1,780 | 1,780 | 1,780 | -40 (-2.20%) | 21,440 |
| 22 Aug 2005 | JPY | 1,820 | 1,820 | 1,800 | 1,820 | 1,820 | +20 (+1.11%) | 14,270 |
| 19 Aug 2005 | JPY | 1,830 | 1,830 | 1,790 | 1,800 | 1,800 | -40 (-2.17%) | 29,360 |
| 18 Aug 2005 | JPY | 1,820 | 1,860 | 1,810 | 1,840 | 1,840 | +20 (+1.10%) | 59,400 |
| 17 Aug 2005 | JPY | 1,790 | 1,840 | 1,790 | 1,820 | 1,820 | +20 (+1.11%) | 45,970 |
| 16 Aug 2005 | JPY | 1,780 | 1,810 | 1,770 | 1,800 | 1,800 | +30 (+1.69%) | 31,920 |
| 15 Aug 2005 | JPY | 1,800 | 1,810 | 1,760 | 1,770 | 1,770 | -10 (-0.56%) | 21,010 |
| 12 Aug 2005 | JPY | 1,780 | 1,880 | 1,750 | 1,780 | 1,780 | +20 (+1.14%) | 117,620 |
| 11 Aug 2005 | JPY | 1,740 | 1,780 | 1,730 | 1,760 | 1,760 | +50 (+2.92%) | 53,350 |
| 10 Aug 2005 | JPY | 1,770 | 1,770 | 1,710 | 1,710 | 1,710 | -40 (-2.29%) | 26,630 |
| 9 Aug 2005 | JPY | 1,750 | 1,780 | 1,730 | 1,750 | 1,750 | +30 (+1.74%) | 13,840 |
| 8 Aug 2005 | JPY | 1,640 | 1,720 | 1,580 | 1,720 | 1,720 | +40 (+2.38%) | 20,030 |
| 5 Aug 2005 | JPY | 1,710 | 1,720 | 1,680 | 1,680 | 1,680 | -40 (-2.33%) | 12,850 |
| 4 Aug 2005 | JPY | 1,750 | 1,770 | 1,690 | 1,720 | 1,720 | -30 (-1.71%) | 17,140 |
| 3 Aug 2005 | JPY | 1,780 | 1,790 | 1,750 | 1,750 | 1,750 | -40 (-2.23%) | 13,990 |
| 2 Aug 2005 | JPY | 1,820 | 1,830 | 1,790 | 1,790 | 1,790 | -30 (-1.65%) | 13,410 |
| 1 Aug 2005 | JPY | 1,830 | 1,850 | 1,810 | 1,820 | 1,820 | -10 (-0.55%) | 12,460 |
| 29 Jul 2005 | JPY | 1,840 | 1,850 | 1,800 | 1,830 | 1,830 | +10 (+0.55%) | 16,100 |
| 28 Jul 2005 | JPY | 1,870 | 1,870 | 1,820 | 1,820 | 1,820 | -60 (-3.19%) | 20,880 |
| 27 Jul 2005 | JPY | 1,820 | 1,890 | 1,810 | 1,880 | 1,880 | +80 (+4.44%) | 46,950 |
