| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | JPY | 930 | 932 | 928 | 932 | 932 | +2 (+0.22%) | 160,500 |
| 30 Aug 2005 | JPY | 928 | 930 | 926 | 930 | 930 | +2 (+0.22%) | 146,500 |
| 29 Aug 2005 | JPY | 934 | 934 | 924 | 928 | 928 | -6 (-0.64%) | 258,500 |
| 26 Aug 2005 | JPY | 934 | 936 | 932 | 934 | 934 | +4 (+0.43%) | 194,500 |
| 25 Aug 2005 | JPY | 940 | 940 | 930 | 930 | 930 | -6 (-0.64%) | 343,000 |
| 24 Aug 2005 | JPY | 936 | 940 | 934 | 936 | 936 | +4 (+0.43%) | 272,500 |
| 23 Aug 2005 | JPY | 942 | 942 | 932 | 932 | 932 | -8 (-0.85%) | 424,500 |
| 22 Aug 2005 | JPY | 930 | 942 | 930 | 940 | 940 | +12 (+1.29%) | 410,500 |
| 19 Aug 2005 | JPY | 930 | 930 | 924 | 928 | 928 | 0.0 (0.0%) | 205,500 |
| 18 Aug 2005 | JPY | 928 | 932 | 926 | 928 | 928 | +4 (+0.43%) | 315,000 |
| 17 Aug 2005 | JPY | 928 | 930 | 924 | 924 | 924 | +2 (+0.22%) | 461,000 |
| 16 Aug 2005 | JPY | 926 | 930 | 922 | 922 | 922 | -4 (-0.43%) | 307,000 |
| 15 Aug 2005 | JPY | 930 | 932 | 926 | 926 | 926 | +4 (+0.43%) | 254,000 |
| 12 Aug 2005 | JPY | 924 | 930 | 918 | 922 | 922 | -8 (-0.86%) | 657,000 |
| 11 Aug 2005 | JPY | 928 | 934 | 924 | 930 | 930 | +6 (+0.65%) | 306,000 |
| 10 Aug 2005 | JPY | 926 | 930 | 918 | 924 | 924 | +10 (+1.09%) | 389,500 |
| 9 Aug 2005 | JPY | 910 | 920 | 906 | 914 | 914 | +10 (+1.11%) | 331,000 |
| 8 Aug 2005 | JPY | 912 | 914 | 900 | 904 | 904 | -10 (-1.09%) | 473,500 |
| 5 Aug 2005 | JPY | 930 | 930 | 910 | 914 | 914 | -12 (-1.30%) | 407,000 |
| 4 Aug 2005 | JPY | 934 | 934 | 924 | 926 | 926 | -8 (-0.86%) | 286,000 |
| 3 Aug 2005 | JPY | 934 | 936 | 922 | 934 | 934 | -2 (-0.21%) | 417,000 |
| 2 Aug 2005 | JPY | 952 | 954 | 934 | 936 | 936 | -20 (-2.09%) | 598,500 |
| 1 Aug 2005 | JPY | 964 | 964 | 954 | 956 | 956 | -6 (-0.62%) | 258,500 |
| 29 Jul 2005 | JPY | 966 | 970 | 958 | 962 | 962 | -4 (-0.41%) | 385,000 |
| 28 Jul 2005 | JPY | 972 | 974 | 966 | 966 | 966 | -10 (-1.02%) | 245,000 |
| 27 Jul 2005 | JPY | 970 | 980 | 970 | 976 | 976 | +8 (+0.83%) | 162,000 |
| 26 Jul 2005 | JPY | 974 | 980 | 966 | 968 | 968 | -12 (-1.22%) | 136,000 |
| 25 Jul 2005 | JPY | 966 | 980 | 964 | 980 | 980 | +18 (+1.87%) | 218,000 |
| 22 Jul 2005 | JPY | 970 | 972 | 962 | 962 | 962 | -10 (-1.03%) | 187,000 |
| 21 Jul 2005 | JPY | 978 | 978 | 972 | 972 | 972 | -6 (-0.61%) | 148,000 |
