| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 261 | 263 | 259 | 259 | 259 | -3 (-1.15%) | 65,000 |
| 25 Aug 2005 | JPY | 265 | 265 | 260 | 262 | 262 | -3 (-1.13%) | 85,000 |
| 24 Aug 2005 | JPY | 267 | 268 | 263 | 265 | 265 | -2 (-0.75%) | 33,000 |
| 23 Aug 2005 | JPY | 270 | 270 | 265 | 267 | 267 | -3 (-1.11%) | 91,000 |
| 22 Aug 2005 | JPY | 266 | 274 | 255 | 270 | 270 | +2 (+0.75%) | 353,000 |
| 19 Aug 2005 | JPY | 258 | 276 | 257 | 268 | 268 | +10 (+3.88%) | 500,000 |
| 18 Aug 2005 | JPY | 261 | 263 | 258 | 258 | 258 | -3 (-1.15%) | 100,000 |
| 17 Aug 2005 | JPY | 262 | 262 | 258 | 261 | 261 | +1 (+0.38%) | 45,000 |
| 16 Aug 2005 | JPY | 259 | 261 | 258 | 260 | 260 | +2 (+0.78%) | 44,000 |
| 15 Aug 2005 | JPY | 260 | 262 | 258 | 258 | 258 | 0.0 (0.0%) | 62,000 |
| 12 Aug 2005 | JPY | 261 | 264 | 252 | 258 | 258 | -2 (-0.77%) | 132,000 |
| 11 Aug 2005 | JPY | 260 | 260 | 259 | 260 | 260 | +1 (+0.39%) | 34,000 |
| 10 Aug 2005 | JPY | 259 | 260 | 256 | 259 | 259 | 0.0 (0.0%) | 112,000 |
| 9 Aug 2005 | JPY | 253 | 260 | 250 | 259 | 259 | +11 (+4.44%) | 64,000 |
| 8 Aug 2005 | JPY | 251 | 253 | 246 | 248 | 248 | -11 (-4.25%) | 107,000 |
| 5 Aug 2005 | JPY | 260 | 264 | 252 | 259 | 259 | -9 (-3.36%) | 326,000 |
| 4 Aug 2005 | JPY | 249 | 268 | 245 | 268 | 268 | +16 (+6.35%) | 1,763,000 |
| 3 Aug 2005 | JPY | 254 | 254 | 249 | 252 | 252 | -2 (-0.79%) | 86,000 |
| 2 Aug 2005 | JPY | 257 | 257 | 254 | 254 | 254 | -6 (-2.31%) | 144,000 |
| 1 Aug 2005 | JPY | 250 | 260 | 246 | 260 | 260 | +10 (+4%) | 171,000 |
| 29 Jul 2005 | JPY | 246 | 264 | 242 | 250 | 250 | +4 (+1.63%) | 322,000 |
| 28 Jul 2005 | JPY | 248 | 248 | 244 | 246 | 246 | -1 (-0.40%) | 77,000 |
| 27 Jul 2005 | JPY | 244 | 248 | 244 | 247 | 247 | +5 (+2.07%) | 108,000 |
| 26 Jul 2005 | JPY | 247 | 247 | 241 | 242 | 242 | -3 (-1.22%) | 163,000 |
| 25 Jul 2005 | JPY | 249 | 250 | 245 | 245 | 245 | -1 (-0.41%) | 218,000 |
| 22 Jul 2005 | JPY | 245 | 246 | 242 | 246 | 246 | +3 (+1.23%) | 43,000 |
| 21 Jul 2005 | JPY | 244 | 246 | 242 | 243 | 243 | +1 (+0.41%) | 59,000 |
| 20 Jul 2005 | JPY | 244 | 245 | 242 | 242 | 242 | 0.0 (0.0%) | 72,000 |
| 19 Jul 2005 | JPY | 241 | 243 | 240 | 242 | 242 | +3 (+1.26%) | 150,000 |
| 18 Jul 2005 | JPY | 239 | 239 | 239 | 239 | 239 | 0.0 (0.0%) | 0 |
