| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 385 | 390 | 384 | 389 | 389 | +1 (+0.26%) | 162,000 |
| 25 Aug 2005 | JPY | 395 | 395 | 386 | 388 | 388 | -5 (-1.27%) | 218,000 |
| 24 Aug 2005 | JPY | 393 | 396 | 391 | 393 | 393 | -1 (-0.25%) | 177,000 |
| 23 Aug 2005 | JPY | 396 | 397 | 394 | 394 | 394 | -2 (-0.51%) | 209,000 |
| 22 Aug 2005 | JPY | 398 | 398 | 393 | 396 | 396 | +3 (+0.76%) | 185,000 |
| 19 Aug 2005 | JPY | 400 | 400 | 392 | 393 | 393 | -5 (-1.26%) | 197,000 |
| 18 Aug 2005 | JPY | 402 | 402 | 398 | 398 | 398 | -2 (-0.50%) | 204,000 |
| 17 Aug 2005 | JPY | 401 | 402 | 396 | 400 | 400 | -2 (-0.50%) | 262,000 |
| 16 Aug 2005 | JPY | 397 | 409 | 395 | 402 | 402 | +5 (+1.26%) | 944,000 |
| 15 Aug 2005 | JPY | 397 | 398 | 394 | 397 | 397 | +2 (+0.51%) | 217,000 |
| 12 Aug 2005 | JPY | 400 | 400 | 394 | 395 | 395 | +3 (+0.77%) | 244,000 |
| 11 Aug 2005 | JPY | 392 | 397 | 392 | 392 | 392 | -1 (-0.25%) | 273,000 |
| 10 Aug 2005 | JPY | 400 | 400 | 390 | 393 | 393 | +3 (+0.77%) | 395,000 |
| 9 Aug 2005 | JPY | 376 | 390 | 375 | 390 | 390 | +19 (+5.12%) | 296,000 |
| 8 Aug 2005 | JPY | 366 | 375 | 365 | 371 | 371 | -4 (-1.07%) | 277,000 |
| 5 Aug 2005 | JPY | 381 | 384 | 375 | 375 | 375 | -7 (-1.83%) | 316,000 |
| 4 Aug 2005 | JPY | 386 | 389 | 380 | 382 | 382 | -6 (-1.55%) | 412,000 |
| 3 Aug 2005 | JPY | 391 | 393 | 388 | 388 | 388 | -2 (-0.51%) | 275,000 |
| 2 Aug 2005 | JPY | 390 | 396 | 390 | 390 | 390 | -1 (-0.26%) | 348,000 |
| 1 Aug 2005 | JPY | 393 | 395 | 390 | 391 | 391 | -2 (-0.51%) | 348,000 |
| 29 Jul 2005 | JPY | 408 | 408 | 392 | 393 | 393 | -5 (-1.26%) | 1,100,000 |
| 28 Jul 2005 | JPY | 380 | 398 | 379 | 398 | 398 | +20 (+5.29%) | 1,294,000 |
| 27 Jul 2005 | JPY | 377 | 380 | 375 | 378 | 378 | +1 (+0.27%) | 288,000 |
| 26 Jul 2005 | JPY | 376 | 379 | 374 | 377 | 377 | -1 (-0.26%) | 265,000 |
| 25 Jul 2005 | JPY | 383 | 383 | 377 | 378 | 378 | 0.0 (0.0%) | 356,000 |
| 22 Jul 2005 | JPY | 380 | 383 | 372 | 378 | 378 | +1 (+0.27%) | 448,000 |
| 21 Jul 2005 | JPY | 372 | 377 | 370 | 377 | 377 | +7 (+1.89%) | 336,000 |
| 20 Jul 2005 | JPY | 367 | 370 | 367 | 370 | 370 | +1 (+0.27%) | 169,000 |
| 19 Jul 2005 | JPY | 370 | 373 | 367 | 369 | 369 | 0.0 (0.0%) | 219,000 |
| 18 Jul 2005 | JPY | 369 | 369 | 369 | 369 | 369 | 0.0 (0.0%) | 0 |
