| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 497 | 497 | 492 | 495.5 | 495.5 | -1.5 (-0.30%) | 614,000 |
| 26 Aug 2005 | JPY | 501.5 | 501.5 | 496 | 497 | 497 | -4.5 (-0.90%) | 400,000 |
| 25 Aug 2005 | JPY | 505 | 505.5 | 500.5 | 501.5 | 501.5 | -3.5 (-0.69%) | 576,000 |
| 24 Aug 2005 | JPY | 502.5 | 506.5 | 501 | 505 | 505 | +0.5 (+0.10%) | 844,000 |
| 23 Aug 2005 | JPY | 507.5 | 511 | 504 | 504.5 | 504.5 | -3 (-0.59%) | 1,204,000 |
| 22 Aug 2005 | JPY | 507.5 | 508.5 | 503 | 507.5 | 507.5 | -1.5 (-0.29%) | 652,000 |
| 19 Aug 2005 | JPY | 511.5 | 511.5 | 507 | 509 | 509 | -2 (-0.39%) | 608,000 |
| 18 Aug 2005 | JPY | 508.5 | 514 | 504.5 | 511 | 511 | +6.5 (+1.29%) | 1,278,000 |
| 17 Aug 2005 | JPY | 498.5 | 513 | 497 | 504.5 | 504.5 | +11 (+2.23%) | 2,062,000 |
| 16 Aug 2005 | JPY | 491.5 | 494.5 | 486.5 | 493.5 | 493.5 | +7 (+1.44%) | 1,318,000 |
| 15 Aug 2005 | JPY | 482.5 | 492.5 | 481 | 486.5 | 486.5 | 0.0 (0.0%) | 1,410,000 |
| 12 Aug 2005 | JPY | 490.5 | 490.5 | 476 | 486.5 | 486.5 | +6 (+1.25%) | 1,976,000 |
| 11 Aug 2005 | JPY | 480 | 485 | 478.5 | 480.5 | 480.5 | +4.5 (+0.95%) | 2,178,000 |
| 10 Aug 2005 | JPY | 480 | 484 | 472.5 | 476 | 476 | 0.0 (0.0%) | 1,176,000 |
| 9 Aug 2005 | JPY | 469.5 | 478.5 | 469.5 | 476 | 476 | +4.5 (+0.95%) | 1,218,000 |
| 8 Aug 2005 | JPY | 466.5 | 475 | 458.5 | 471.5 | 471.5 | -4.5 (-0.95%) | 1,238,000 |
| 5 Aug 2005 | JPY | 480 | 480.5 | 474 | 476 | 476 | -7.5 (-1.55%) | 750,000 |
| 4 Aug 2005 | JPY | 487.5 | 488.5 | 481 | 483.5 | 483.5 | -4 (-0.82%) | 1,006,000 |
| 3 Aug 2005 | JPY | 492.5 | 495 | 486 | 487.5 | 487.5 | -1 (-0.20%) | 1,046,000 |
| 2 Aug 2005 | JPY | 506 | 506 | 487.5 | 488.5 | 488.5 | -18 (-3.55%) | 1,784,000 |
| 1 Aug 2005 | JPY | 499.5 | 508 | 498 | 506.5 | 506.5 | +10.5 (+2.12%) | 1,784,000 |
| 29 Jul 2005 | JPY | 497.5 | 498 | 491.5 | 496 | 496 | -2 (-0.40%) | 700,000 |
| 28 Jul 2005 | JPY | 500 | 500 | 497 | 498 | 498 | 0.0 (0.0%) | 960,000 |
| 27 Jul 2005 | JPY | 496.5 | 499.5 | 496.5 | 498 | 498 | +1 (+0.20%) | 506,000 |
| 26 Jul 2005 | JPY | 498.5 | 498.5 | 495.5 | 497 | 497 | 0.0 (0.0%) | 526,000 |
| 25 Jul 2005 | JPY | 491 | 498.5 | 487.5 | 497 | 497 | +9 (+1.84%) | 1,070,000 |
| 22 Jul 2005 | JPY | 492.5 | 492.5 | 480 | 488 | 488 | -4 (-0.81%) | 510,000 |
| 21 Jul 2005 | JPY | 494 | 495 | 491 | 492 | 492 | -1.5 (-0.30%) | 424,000 |
| 20 Jul 2005 | JPY | 492.5 | 496 | 491 | 493.5 | 493.5 | +2 (+0.41%) | 1,038,000 |
| 19 Jul 2005 | JPY | 492 | 492.5 | 488.5 | 491.5 | 491.5 | +1 (+0.20%) | 424,000 |
