| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 925 | 935 | 920 | 935 | 935 | +5 (+0.54%) | 41,500 |
| 24 Aug 2005 | JPY | 930 | 930 | 925 | 930 | 930 | +5 (+0.54%) | 34,200 |
| 23 Aug 2005 | JPY | 911 | 928 | 911 | 925 | 925 | +15 (+1.65%) | 25,300 |
| 22 Aug 2005 | JPY | 902 | 911 | 902 | 910 | 910 | +6 (+0.66%) | 27,300 |
| 19 Aug 2005 | JPY | 901 | 910 | 901 | 904 | 904 | +4 (+0.44%) | 38,400 |
| 18 Aug 2005 | JPY | 900 | 901 | 899 | 900 | 900 | 0.0 (0.0%) | 16,300 |
| 17 Aug 2005 | JPY | 900 | 904 | 898 | 900 | 900 | 0.0 (0.0%) | 38,700 |
| 16 Aug 2005 | JPY | 900 | 900 | 890 | 900 | 900 | 0.0 (0.0%) | 18,000 |
| 15 Aug 2005 | JPY | 900 | 900 | 897 | 900 | 900 | 0.0 (0.0%) | 11,100 |
| 12 Aug 2005 | JPY | 900 | 900 | 899 | 900 | 900 | +2 (+0.22%) | 10,000 |
| 11 Aug 2005 | JPY | 900 | 902 | 898 | 898 | 898 | -4 (-0.44%) | 21,900 |
| 10 Aug 2005 | JPY | 900 | 907 | 898 | 902 | 902 | +2 (+0.22%) | 21,800 |
| 9 Aug 2005 | JPY | 900 | 902 | 891 | 900 | 900 | +20 (+2.27%) | 26,000 |
| 8 Aug 2005 | JPY | 841 | 929 | 820 | 880 | 880 | +35 (+4.14%) | 30,100 |
| 5 Aug 2005 | JPY | 855 | 857 | 845 | 845 | 845 | -15 (-1.74%) | 5,100 |
| 4 Aug 2005 | JPY | 850 | 860 | 840 | 860 | 860 | -10 (-1.15%) | 15,300 |
| 3 Aug 2005 | JPY | 890 | 890 | 870 | 870 | 870 | -20 (-2.25%) | 9,000 |
| 2 Aug 2005 | JPY | 896 | 897 | 890 | 890 | 890 | -10 (-1.11%) | 14,400 |
| 1 Aug 2005 | JPY | 900 | 905 | 899 | 900 | 900 | +1 (+0.11%) | 27,500 |
| 29 Jul 2005 | JPY | 903 | 910 | 895 | 899 | 899 | -3 (-0.33%) | 22,400 |
| 28 Jul 2005 | JPY | 899 | 903 | 895 | 902 | 902 | +7 (+0.78%) | 51,400 |
| 27 Jul 2005 | JPY | 895 | 900 | 895 | 895 | 895 | -8 (-0.89%) | 12,000 |
| 26 Jul 2005 | JPY | 900 | 903 | 890 | 903 | 903 | +1 (+0.11%) | 38,400 |
| 25 Jul 2005 | JPY | 900 | 911 | 900 | 902 | 902 | +3 (+0.33%) | 23,500 |
| 22 Jul 2005 | JPY | 890 | 920 | 880 | 899 | 899 | -1 (-0.11%) | 33,500 |
| 21 Jul 2005 | JPY | 900 | 904 | 890 | 900 | 900 | +5 (+0.56%) | 40,600 |
| 20 Jul 2005 | JPY | 922 | 925 | 895 | 895 | 895 | -22 (-2.40%) | 57,400 |
| 19 Jul 2005 | JPY | 880 | 945 | 876 | 917 | 917 | +52 (+6.01%) | 89,100 |
| 18 Jul 2005 | JPY | 865 | 865 | 865 | 865 | 865 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 870 | 878 | 864 | 865 | 865 | +3 (+0.35%) | 7,000 |
