| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 353 | 389 | 320 | 320 | 320 | -40 (-11.11%) | 2,226,200 |
| 1 Sep 2005 | JPY | 332 | 398 | 295 | 360 | 360 | +30 (+9.09%) | 6,271,800 |
| 31 Aug 2005 | JPY | 235 | 333 | 235 | 330 | 330 | +113 (+52.07%) | 5,572,600 |
| 30 Aug 2005 | JPY | 210 | 224 | 210 | 217 | 217 | +6 (+2.84%) | 105,100 |
| 29 Aug 2005 | JPY | 213 | 214 | 210 | 211 | 211 | -3 (-1.40%) | 13,600 |
| 26 Aug 2005 | JPY | 215 | 216 | 206 | 214 | 214 | -1 (-0.47%) | 130,900 |
| 25 Aug 2005 | JPY | 216 | 217 | 211 | 215 | 215 | -1 (-0.46%) | 45,000 |
| 24 Aug 2005 | JPY | 214 | 220 | 214 | 216 | 216 | -3 (-1.37%) | 53,400 |
| 23 Aug 2005 | JPY | 226 | 227 | 217 | 219 | 219 | -6 (-2.67%) | 122,700 |
| 22 Aug 2005 | JPY | 217 | 230 | 217 | 225 | 225 | +10 (+4.65%) | 192,500 |
| 19 Aug 2005 | JPY | 220 | 221 | 209 | 215 | 215 | -6 (-2.71%) | 96,400 |
| 18 Aug 2005 | JPY | 217 | 233 | 217 | 221 | 221 | +4 (+1.84%) | 238,800 |
| 17 Aug 2005 | JPY | 227 | 229 | 210 | 217 | 217 | -11 (-4.82%) | 323,900 |
| 16 Aug 2005 | JPY | 249 | 257 | 226 | 228 | 228 | -14 (-5.79%) | 737,500 |
| 15 Aug 2005 | JPY | 227 | 255 | 227 | 242 | 242 | +19 (+8.52%) | 1,716,800 |
| 12 Aug 2005 | JPY | 206 | 245 | 206 | 223 | 223 | +19 (+9.31%) | 1,948,700 |
| 11 Aug 2005 | JPY | 198 | 207 | 197 | 204 | 204 | +7 (+3.55%) | 47,600 |
| 10 Aug 2005 | JPY | 196 | 202 | 196 | 197 | 197 | +1 (+0.51%) | 47,700 |
| 9 Aug 2005 | JPY | 195 | 198 | 195 | 196 | 196 | 0.0 (0.0%) | 29,700 |
| 8 Aug 2005 | JPY | 199 | 201 | 190 | 196 | 196 | -5 (-2.49%) | 61,800 |
| 5 Aug 2005 | JPY | 201 | 202 | 200 | 201 | 201 | -1 (-0.50%) | 34,700 |
| 4 Aug 2005 | JPY | 206 | 207 | 201 | 202 | 202 | -3 (-1.46%) | 33,700 |
| 3 Aug 2005 | JPY | 203 | 207 | 202 | 205 | 205 | +2 (+0.99%) | 52,700 |
| 2 Aug 2005 | JPY | 205 | 206 | 203 | 203 | 203 | -3 (-1.46%) | 16,100 |
| 1 Aug 2005 | JPY | 207 | 208 | 204 | 206 | 206 | 0.0 (0.0%) | 48,600 |
| 29 Jul 2005 | JPY | 207 | 208 | 204 | 206 | 206 | -1 (-0.48%) | 24,300 |
| 28 Jul 2005 | JPY | 205 | 207 | 203 | 207 | 207 | +3 (+1.47%) | 29,200 |
| 27 Jul 2005 | JPY | 203 | 210 | 200 | 204 | 204 | +1 (+0.49%) | 56,200 |
| 26 Jul 2005 | JPY | 201 | 204 | 201 | 203 | 203 | +1 (+0.50%) | 28,400 |
| 25 Jul 2005 | JPY | 204 | 205 | 201 | 202 | 202 | -1 (-0.49%) | 67,300 |
