| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | JPY | 1,110 | 1,120 | 1,090 | 1,100 | 1,100 | 0.0 (0.0%) | 74,510 |
| 30 Aug 2005 | JPY | 1,130 | 1,160 | 1,080 | 1,100 | 1,100 | -40 (-3.51%) | 309,350 |
| 29 Aug 2005 | JPY | 1,080 | 1,140 | 1,070 | 1,140 | 1,140 | +70 (+6.54%) | 314,780 |
| 26 Aug 2005 | JPY | 1,090 | 1,090 | 1,060 | 1,070 | 1,070 | -20 (-1.83%) | 93,310 |
| 25 Aug 2005 | JPY | 1,070 | 1,110 | 1,050 | 1,090 | 1,090 | +20 (+1.87%) | 117,130 |
| 24 Aug 2005 | JPY | 1,080 | 1,090 | 1,060 | 1,070 | 1,070 | -20 (-1.83%) | 54,230 |
| 23 Aug 2005 | JPY | 1,120 | 1,130 | 1,050 | 1,090 | 1,090 | -50 (-4.39%) | 272,640 |
| 22 Aug 2005 | JPY | 1,090 | 1,140 | 1,070 | 1,140 | 1,140 | +70 (+6.54%) | 198,780 |
| 19 Aug 2005 | JPY | 1,080 | 1,080 | 1,050 | 1,070 | 1,070 | -10 (-0.93%) | 121,450 |
| 18 Aug 2005 | JPY | 1,120 | 1,130 | 1,060 | 1,080 | 1,080 | -20 (-1.82%) | 203,640 |
| 17 Aug 2005 | JPY | 1,080 | 1,140 | 1,070 | 1,100 | 1,100 | +50 (+4.76%) | 803,700 |
| 16 Aug 2005 | JPY | 1,020 | 1,060 | 1,000 | 1,050 | 1,050 | +20 (+1.94%) | 280,500 |
| 15 Aug 2005 | JPY | 980 | 1,030 | 970 | 1,030 | 1,030 | +60 (+6.19%) | 80,000 |
| 12 Aug 2005 | JPY | 1,000 | 1,010 | 960 | 970 | 970 | -20 (-2.02%) | 83,740 |
| 11 Aug 2005 | JPY | 1,000 | 1,010 | 990 | 990 | 990 | 0.0 (0.0%) | 61,360 |
| 10 Aug 2005 | JPY | 1,020 | 1,040 | 990 | 990 | 990 | -20 (-1.98%) | 85,980 |
| 9 Aug 2005 | JPY | 970 | 1,020 | 970 | 1,010 | 1,010 | +50 (+5.21%) | 107,490 |
| 8 Aug 2005 | JPY | 920 | 970 | 910 | 960 | 960 | -10 (-1.03%) | 74,820 |
| 5 Aug 2005 | JPY | 990 | 1,020 | 950 | 970 | 970 | -10 (-1.02%) | 90,000 |
| 4 Aug 2005 | JPY | 1,020 | 1,040 | 890 | 980 | 980 | -40 (-3.92%) | 184,560 |
| 3 Aug 2005 | JPY | 1,070 | 1,100 | 1,010 | 1,020 | 1,020 | -50 (-4.67%) | 208,510 |
| 2 Aug 2005 | JPY | 1,090 | 1,110 | 1,060 | 1,070 | 1,070 | -10 (-0.93%) | 193,010 |
| 1 Aug 2005 | JPY | 1,050 | 1,090 | 1,030 | 1,080 | 1,080 | +50 (+4.85%) | 270,210 |
| 29 Jul 2005 | JPY | 1,060 | 1,060 | 1,020 | 1,030 | 1,030 | -10 (-0.96%) | 163,800 |
| 28 Jul 2005 | JPY | 1,020 | 1,150 | 1,010 | 1,040 | 1,040 | +40 (+4%) | 860,430 |
| 27 Jul 2005 | JPY | 1,020 | 1,020 | 990 | 1,000 | 1,000 | -20 (-1.96%) | 173,390 |
| 26 Jul 2005 | JPY | 1,030 | 1,070 | 1,000 | 1,020 | 1,020 | +20 (+2%) | 410,440 |
| 25 Jul 2005 | JPY | 1,030 | 1,060 | 990 | 1,000 | 1,000 | +30 (+3.09%) | 404,330 |
| 22 Jul 2005 | JPY | 920 | 1,180 | 910 | 970 | 970 | +50 (+5.43%) | 2,615,330 |
| 21 Jul 2005 | JPY | 940 | 940 | 890 | 920 | 920 | -10 (-1.08%) | 103,790 |
