| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | JPY | 740.4959 | 740.4959 | 740.4959 | 740.4959 | 740.4959 | +13.223 (+1.82%) | 5,390 |
| 15 Aug 2005 | JPY | 739.6694 | 739.6694 | 727.2727 | 727.2727 | 727.2727 | +3.306 (+0.46%) | 3,960 |
| 12 Aug 2005 | JPY | 740.4959 | 740.4959 | 723.9669 | 723.9669 | 723.9669 | -16.529 (-2.23%) | 1,540 |
| 11 Aug 2005 | JPY | 719.0082 | 740.4959 | 719.0082 | 740.4959 | 740.4959 | +21.488 (+2.99%) | 1,540 |
| 10 Aug 2005 | JPY | 719.0082 | 719.0082 | 703.3058 | 719.0082 | 719.0082 | 0.0 (0.0%) | 5,720 |
| 9 Aug 2005 | JPY | 711.5703 | 719.0082 | 711.5703 | 719.0082 | 719.0082 | -6.612 (-0.91%) | 2,970 |
| 8 Aug 2005 | JPY | 708.2645 | 725.6198 | 702.4793 | 725.6198 | 725.6198 | +23.14 (+3.29%) | 2,970 |
| 5 Aug 2005 | JPY | 704.1323 | 709.9174 | 702.4793 | 702.4793 | 702.4793 | -5.785 (-0.82%) | 5,830 |
| 4 Aug 2005 | JPY | 722.314 | 722.314 | 704.9587 | 708.2645 | 708.2645 | -2.479 (-0.35%) | 6,050 |
| 3 Aug 2005 | JPY | 710.7438 | 710.7438 | 710.7438 | 710.7438 | 710.7438 | 0.0 (0.0%) | 1,650 |
| 2 Aug 2005 | JPY | 711.5703 | 712.3967 | 710.7438 | 710.7438 | 710.7438 | -0.827 (-0.12%) | 17,380 |
| 1 Aug 2005 | JPY | 719.0082 | 719.0082 | 711.5703 | 711.5703 | 711.5703 | -7.438 (-1.03%) | 2,970 |
| 29 Jul 2005 | JPY | 739.6694 | 743.8016 | 713.2231 | 719.0082 | 719.0082 | -19.008 (-2.58%) | 5,390 |
| 28 Jul 2005 | JPY | 735.5372 | 743.8016 | 731.405 | 738.0165 | 738.0165 | +23.14 (+3.24%) | 8,140 |
| 27 Jul 2005 | JPY | 723.1405 | 725.6198 | 706.6116 | 714.876 | 714.876 | +12.397 (+1.76%) | 12,320 |
| 26 Jul 2005 | JPY | 719.0082 | 719.0082 | 702.4793 | 702.4793 | 702.4793 | -8.264 (-1.16%) | 10,890 |
| 25 Jul 2005 | JPY | 719.0082 | 719.0082 | 710.7438 | 710.7438 | 710.7438 | +4.132 (+0.58%) | 23,870 |
| 22 Jul 2005 | JPY | 710.7438 | 710.7438 | 706.6116 | 706.6116 | 706.6116 | -4.132 (-0.58%) | 7,920 |
| 21 Jul 2005 | JPY | 714.876 | 714.876 | 710.7438 | 710.7438 | 710.7438 | +0.826 (+0.12%) | 880 |
| 20 Jul 2005 | JPY | 710.7438 | 710.7438 | 706.6116 | 709.9174 | 709.9174 | -0.826 (-0.12%) | 18,700 |
| 19 Jul 2005 | JPY | 711.5703 | 711.5703 | 698.3471 | 710.7438 | 710.7438 | -2.479 (-0.35%) | 32,340 |
| 18 Jul 2005 | JPY | 713.2231 | 713.2231 | 713.2231 | 713.2231 | 713.2231 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 710.7438 | 713.2231 | 695.0413 | 713.2231 | 713.2231 | +19.835 (+2.86%) | 31,570 |
| 14 Jul 2005 | JPY | 709.0909 | 709.0909 | 686.7769 | 693.3884 | 693.3884 | -0.826 (-0.12%) | 4,950 |
| 13 Jul 2005 | JPY | 702.4793 | 703.3058 | 694.2148 | 694.2148 | 694.2148 | -16.529 (-2.33%) | 8,250 |
| 12 Jul 2005 | JPY | 712.3967 | 712.3967 | 678.5124 | 710.7438 | 710.7438 | 0.0 (0.0%) | 26,290 |
| 11 Jul 2005 | JPY | 694.2148 | 714.876 | 694.2148 | 710.7438 | 710.7438 | +21.488 (+3.12%) | 79,310 |
| 8 Jul 2005 | JPY | 699.1736 | 699.1736 | 685.9504 | 689.2562 | 689.2562 | -9.917 (-1.42%) | 6,050 |
| 7 Jul 2005 | JPY | 694.2148 | 714.876 | 694.2148 | 699.1736 | 699.1736 | +9.091 (+1.32%) | 27,830 |
| 6 Jul 2005 | JPY | 680.9918 | 700 | 677.686 | 690.0826 | 690.0826 | +12.397 (+1.83%) | 36,520 |
