| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 734 | 739 | 681 | 731 | 731 | +6 (+0.83%) | 362,000 |
| 31 Aug 2005 | JPY | 728 | 730 | 725 | 725 | 725 | -2 (-0.28%) | 119,000 |
| 30 Aug 2005 | JPY | 721 | 729 | 716 | 727 | 727 | +6 (+0.83%) | 141,000 |
| 29 Aug 2005 | JPY | 730 | 732 | 718 | 721 | 721 | -8 (-1.10%) | 200,000 |
| 26 Aug 2005 | JPY | 730 | 735 | 726 | 729 | 729 | -7 (-0.95%) | 288,000 |
| 25 Aug 2005 | JPY | 736 | 738 | 732 | 736 | 736 | +1 (+0.14%) | 145,000 |
| 24 Aug 2005 | JPY | 737 | 741 | 733 | 735 | 735 | -9 (-1.21%) | 278,000 |
| 23 Aug 2005 | JPY | 745 | 756 | 744 | 744 | 744 | +3 (+0.40%) | 388,000 |
| 22 Aug 2005 | JPY | 730 | 742 | 726 | 741 | 741 | +12 (+1.65%) | 290,000 |
| 19 Aug 2005 | JPY | 725 | 740 | 725 | 729 | 729 | 0.0 (0.0%) | 288,000 |
| 18 Aug 2005 | JPY | 739 | 740 | 729 | 729 | 729 | -7 (-0.95%) | 186,000 |
| 17 Aug 2005 | JPY | 734 | 743 | 732 | 736 | 736 | +3 (+0.41%) | 367,000 |
| 16 Aug 2005 | JPY | 729 | 733 | 726 | 733 | 733 | +5 (+0.69%) | 140,000 |
| 15 Aug 2005 | JPY | 720 | 730 | 720 | 728 | 728 | +5 (+0.69%) | 197,000 |
| 12 Aug 2005 | JPY | 728 | 730 | 720 | 723 | 723 | +1 (+0.14%) | 241,000 |
| 11 Aug 2005 | JPY | 727 | 732 | 718 | 722 | 722 | -5 (-0.69%) | 319,000 |
| 10 Aug 2005 | JPY | 719 | 728 | 719 | 727 | 727 | +11 (+1.54%) | 221,000 |
| 9 Aug 2005 | JPY | 701 | 717 | 701 | 716 | 716 | +16 (+2.29%) | 299,000 |
| 8 Aug 2005 | JPY | 692 | 700 | 687 | 700 | 700 | -2 (-0.28%) | 199,000 |
| 5 Aug 2005 | JPY | 703 | 711 | 701 | 702 | 702 | -10 (-1.40%) | 154,000 |
| 4 Aug 2005 | JPY | 708 | 714 | 707 | 712 | 712 | -4 (-0.56%) | 179,000 |
| 3 Aug 2005 | JPY | 714 | 719 | 706 | 716 | 716 | +1 (+0.14%) | 189,000 |
| 2 Aug 2005 | JPY | 720 | 723 | 712 | 715 | 715 | -6 (-0.83%) | 216,000 |
| 1 Aug 2005 | JPY | 715 | 723 | 715 | 721 | 721 | +6 (+0.84%) | 245,000 |
| 29 Jul 2005 | JPY | 710 | 717 | 709 | 715 | 715 | +6 (+0.85%) | 255,000 |
| 28 Jul 2005 | JPY | 709 | 713 | 707 | 709 | 709 | 0.0 (0.0%) | 234,000 |
| 27 Jul 2005 | JPY | 696 | 710 | 696 | 709 | 709 | +14 (+2.01%) | 505,000 |
| 26 Jul 2005 | JPY | 697 | 697 | 695 | 695 | 695 | -2 (-0.29%) | 244,000 |
| 25 Jul 2005 | JPY | 694 | 698 | 691 | 697 | 697 | +8 (+1.16%) | 274,000 |
| 22 Jul 2005 | JPY | 689 | 691 | 685 | 689 | 689 | 0.0 (0.0%) | 211,000 |
