| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 527 | 529 | 515 | 528 | 528 | 0.0 (0.0%) | 15,700 |
| 19 Aug 2005 | JPY | 505 | 529 | 504 | 528 | 528 | +13 (+2.52%) | 10,900 |
| 18 Aug 2005 | JPY | 530 | 531 | 502 | 515 | 515 | -15 (-2.83%) | 15,100 |
| 17 Aug 2005 | JPY | 530 | 530 | 500 | 530 | 530 | 0.0 (0.0%) | 10,200 |
| 16 Aug 2005 | JPY | 529 | 531 | 520 | 530 | 530 | +6 (+1.15%) | 17,000 |
| 15 Aug 2005 | JPY | 495 | 531 | 495 | 524 | 524 | +28 (+5.65%) | 37,700 |
| 12 Aug 2005 | JPY | 490 | 497 | 490 | 496 | 496 | +6 (+1.22%) | 37,700 |
| 11 Aug 2005 | JPY | 490 | 490 | 480 | 490 | 490 | 0.0 (0.0%) | 35,700 |
| 10 Aug 2005 | JPY | 485 | 490 | 480 | 490 | 490 | +2 (+0.41%) | 18,700 |
| 9 Aug 2005 | JPY | 487 | 489 | 474 | 488 | 488 | +1 (+0.21%) | 11,300 |
| 8 Aug 2005 | JPY | 475 | 488 | 475 | 487 | 487 | +2 (+0.41%) | 23,400 |
| 5 Aug 2005 | JPY | 486 | 491 | 480 | 485 | 485 | -2 (-0.41%) | 27,000 |
| 4 Aug 2005 | JPY | 489 | 491 | 469 | 487 | 487 | -3 (-0.61%) | 29,000 |
| 3 Aug 2005 | JPY | 488 | 491 | 485 | 490 | 490 | +10 (+2.08%) | 35,300 |
| 2 Aug 2005 | JPY | 474 | 480 | 472 | 480 | 480 | +10 (+2.13%) | 18,500 |
| 1 Aug 2005 | JPY | 470 | 475 | 465 | 470 | 470 | +5 (+1.08%) | 12,200 |
| 29 Jul 2005 | JPY | 470 | 471 | 465 | 465 | 465 | -7 (-1.48%) | 6,000 |
| 28 Jul 2005 | JPY | 473 | 474 | 472 | 472 | 472 | -2 (-0.42%) | 6,000 |
| 27 Jul 2005 | JPY | 475 | 476 | 473 | 474 | 474 | -1 (-0.21%) | 16,000 |
| 26 Jul 2005 | JPY | 475 | 476 | 475 | 475 | 475 | +1 (+0.21%) | 10,000 |
| 25 Jul 2005 | JPY | 477 | 478 | 474 | 474 | 474 | -2 (-0.42%) | 6,000 |
| 22 Jul 2005 | JPY | 476 | 481 | 476 | 476 | 476 | -3 (-0.63%) | 0 |
| 21 Jul 2005 | JPY | 480 | 481 | 478 | 479 | 479 | -1 (-0.21%) | 23,000 |
| 20 Jul 2005 | JPY | 480 | 480 | 480 | 480 | 480 | +2 (+0.42%) | 2,000 |
| 19 Jul 2005 | JPY | 478 | 479 | 478 | 478 | 478 | -1 (-0.21%) | 5,000 |
| 18 Jul 2005 | JPY | 479 | 479 | 479 | 479 | 479 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 478 | 479 | 478 | 479 | 479 | +1 (+0.21%) | 2,000 |
| 14 Jul 2005 | JPY | 476 | 480 | 476 | 478 | 478 | +1 (+0.21%) | 4,000 |
| 13 Jul 2005 | JPY | 480 | 481 | 474 | 477 | 477 | +2 (+0.42%) | 14,000 |
| 12 Jul 2005 | JPY | 475 | 477 | 475 | 475 | 475 | 0.0 (0.0%) | 25,000 |
