| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 1,010 | 1,020 | 1,004 | 1,006 | 1,006 | -30 (-2.90%) | 13,500 |
| 24 Aug 2005 | JPY | 1,040 | 1,040 | 1,036 | 1,036 | 1,036 | -4 (-0.38%) | 1,000 |
| 23 Aug 2005 | JPY | 1,058 | 1,060 | 1,038 | 1,040 | 1,040 | -20 (-1.89%) | 3,500 |
| 22 Aug 2005 | JPY | 1,010 | 1,060 | 1,010 | 1,060 | 1,060 | +40 (+3.92%) | 5,500 |
| 19 Aug 2005 | JPY | 1,024 | 1,026 | 1,020 | 1,020 | 1,020 | -4 (-0.39%) | 5,500 |
| 18 Aug 2005 | JPY | 1,022 | 1,024 | 1,022 | 1,024 | 1,024 | -6 (-0.58%) | 3,000 |
| 17 Aug 2005 | JPY | 1,040 | 1,040 | 1,030 | 1,030 | 1,030 | -12 (-1.15%) | 2,500 |
| 16 Aug 2005 | JPY | 1,040 | 1,042 | 1,036 | 1,042 | 1,042 | +4 (+0.39%) | 12,000 |
| 15 Aug 2005 | JPY | 1,038 | 1,040 | 1,000 | 1,038 | 1,038 | +52 (+5.27%) | 11,500 |
| 12 Aug 2005 | JPY | 986 | 1,040 | 986 | 986 | 986 | -14 (-1.40%) | 0 |
| 11 Aug 2005 | JPY | 1,002 | 1,002 | 1,000 | 1,000 | 1,000 | 0.0 (0.0%) | 5,000 |
| 10 Aug 2005 | JPY | 982 | 1,000 | 982 | 1,000 | 1,000 | +16 (+1.63%) | 3,000 |
| 9 Aug 2005 | JPY | 984 | 984 | 984 | 984 | 984 | 0.0 (0.0%) | 3,000 |
| 8 Aug 2005 | JPY | 980 | 984 | 980 | 984 | 984 | -2 (-0.20%) | 1,500 |
| 5 Aug 2005 | JPY | 984 | 986 | 984 | 986 | 986 | -14 (-1.40%) | 1,000 |
| 4 Aug 2005 | JPY | 1,000 | 1,002 | 1,000 | 1,000 | 1,000 | 0.0 (0.0%) | 7,500 |
| 3 Aug 2005 | JPY | 990 | 1,004 | 990 | 1,000 | 1,000 | 0.0 (0.0%) | 6,000 |
| 2 Aug 2005 | JPY | 998 | 1,000 | 998 | 1,000 | 1,000 | 0.0 (0.0%) | 1,000 |
| 1 Aug 2005 | JPY | 1,000 | 1,000 | 990 | 1,000 | 1,000 | 0.0 (0.0%) | 4,000 |
| 29 Jul 2005 | JPY | 998 | 1,000 | 998 | 1,000 | 1,000 | +10 (+1.01%) | 2,000 |
| 28 Jul 2005 | JPY | 1,000 | 1,000 | 990 | 990 | 990 | +20 (+2.06%) | 3,500 |
| 27 Jul 2005 | JPY | 970 | 990 | 970 | 970 | 970 | +10 (+1.04%) | 0 |
| 26 Jul 2005 | JPY | 960 | 1,000 | 960 | 960 | 960 | -30 (-3.03%) | 0 |
| 25 Jul 2005 | JPY | 998 | 1,000 | 990 | 990 | 990 | -24 (-2.37%) | 33,500 |
| 22 Jul 2005 | JPY | 1,022 | 1,024 | 1,014 | 1,014 | 1,014 | -6 (-0.59%) | 9,000 |
| 21 Jul 2005 | JPY | 994 | 1,032 | 994 | 1,020 | 1,020 | +26 (+2.62%) | 4,500 |
| 20 Jul 2005 | JPY | 994 | 994 | 984 | 994 | 994 | 0.0 (0.0%) | 3,500 |
| 19 Jul 2005 | JPY | 994 | 994 | 994 | 994 | 994 | -24 (-2.36%) | 500 |
| 18 Jul 2005 | JPY | 1,018 | 1,018 | 1,018 | 1,018 | 1,018 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,116 | 1,118 | 1,018 | 1,018 | 1,018 | +36 (+3.67%) | 40,000 |
