| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 245,000 | 262,000 | 245,000 | 245,000 | 245,000 | +4,000 (+1.66%) | 5,144 |
| 25 Aug 2005 | JPY | 245,000 | 246,000 | 234,000 | 241,000 | 241,000 | -3,000 (-1.23%) | 1,268 |
| 24 Aug 2005 | JPY | 244,000 | 245,000 | 238,000 | 244,000 | 244,000 | +7,000 (+2.95%) | 1,062 |
| 23 Aug 2005 | JPY | 238,000 | 247,000 | 231,000 | 237,000 | 237,000 | +3,000 (+1.28%) | 976 |
| 22 Aug 2005 | JPY | 230,000 | 236,000 | 229,000 | 234,000 | 234,000 | -1,000 (-0.43%) | 196 |
| 19 Aug 2005 | JPY | 232,000 | 239,000 | 230,000 | 235,000 | 235,000 | -1,000 (-0.42%) | 339 |
| 18 Aug 2005 | JPY | 236,000 | 240,000 | 231,000 | 236,000 | 236,000 | -8,000 (-3.28%) | 495 |
| 17 Aug 2005 | JPY | 248,000 | 248,000 | 238,000 | 244,000 | 244,000 | -5,000 (-2.01%) | 341 |
| 16 Aug 2005 | JPY | 243,000 | 252,000 | 241,000 | 249,000 | 249,000 | +8,000 (+3.32%) | 883 |
| 15 Aug 2005 | JPY | 231,000 | 242,000 | 229,000 | 241,000 | 241,000 | +7,000 (+2.99%) | 481 |
| 12 Aug 2005 | JPY | 236,000 | 240,000 | 226,000 | 234,000 | 234,000 | -6,000 (-2.50%) | 768 |
| 11 Aug 2005 | JPY | 234,000 | 250,000 | 233,000 | 240,000 | 240,000 | +5,000 (+2.13%) | 1,047 |
| 10 Aug 2005 | JPY | 235,000 | 238,000 | 223,000 | 235,000 | 235,000 | -1,000 (-0.42%) | 1,147 |
| 9 Aug 2005 | JPY | 243,000 | 254,000 | 233,000 | 236,000 | 236,000 | -11,000 (-4.45%) | 2,528 |
| 8 Aug 2005 | JPY | 217,000 | 247,000 | 206,000 | 247,000 | 247,000 | +35,000 (+16.51%) | 5,355 |
| 5 Aug 2005 | JPY | 218,000 | 230,000 | 197,000 | 212,000 | 212,000 | +3,000 (+1.44%) | 4,337 |
| 4 Aug 2005 | JPY | 188,000 | 215,000 | 186,000 | 209,000 | 209,000 | +17,000 (+8.85%) | 2,738 |
| 3 Aug 2005 | JPY | 188,000 | 194,000 | 184,000 | 192,000 | 192,000 | +3,000 (+1.59%) | 578 |
| 2 Aug 2005 | JPY | 179,000 | 189,000 | 178,000 | 189,000 | 189,000 | +12,000 (+6.78%) | 946 |
| 1 Aug 2005 | JPY | 178,000 | 179,000 | 176,000 | 177,000 | 177,000 | +2,000 (+1.14%) | 167 |
| 29 Jul 2005 | JPY | 175,000 | 180,000 | 173,000 | 175,000 | 175,000 | +2,000 (+1.16%) | 415 |
| 28 Jul 2005 | JPY | 175,000 | 175,000 | 172,000 | 173,000 | 173,000 | -3,000 (-1.70%) | 73 |
| 27 Jul 2005 | JPY | 177,000 | 178,000 | 171,000 | 176,000 | 176,000 | +1,000 (+0.57%) | 221 |
| 26 Jul 2005 | JPY | 179,000 | 180,000 | 175,000 | 175,000 | 175,000 | -2,000 (-1.13%) | 239 |
| 25 Jul 2005 | JPY | 174,000 | 183,000 | 174,000 | 177,000 | 177,000 | +6,000 (+3.51%) | 611 |
| 22 Jul 2005 | JPY | 175,000 | 176,000 | 169,000 | 171,000 | 171,000 | -1,000 (-0.58%) | 242 |
| 21 Jul 2005 | JPY | 175,000 | 177,000 | 172,000 | 172,000 | 172,000 | -5,000 (-2.82%) | 217 |
| 20 Jul 2005 | JPY | 170,000 | 179,000 | 169,000 | 177,000 | 177,000 | +9,000 (+5.36%) | 662 |
| 19 Jul 2005 | JPY | 167,000 | 170,000 | 167,000 | 168,000 | 168,000 | +1,000 (+0.60%) | 97 |
| 18 Jul 2005 | JPY | 167,000 | 167,000 | 167,000 | 167,000 | 167,000 | 0.0 (0.0%) | 0 |
