| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 890 | 907.5 | 890 | 892.5 | 892.5 | +5 (+0.56%) | 12,000 |
| 18 Aug 2005 | JPY | 855 | 887.5 | 855 | 887.5 | 887.5 | +32.5 (+3.80%) | 17,200 |
| 17 Aug 2005 | JPY | 870 | 872.5 | 855 | 855 | 855 | -15 (-1.72%) | 12,400 |
| 16 Aug 2005 | JPY | 877.5 | 877.5 | 867.5 | 870 | 870 | -12.5 (-1.42%) | 9,600 |
| 15 Aug 2005 | JPY | 875 | 897.5 | 875 | 882.5 | 882.5 | 0.0 (0.0%) | 13,200 |
| 12 Aug 2005 | JPY | 885 | 897.5 | 880 | 882.5 | 882.5 | -5 (-0.56%) | 5,200 |
| 11 Aug 2005 | JPY | 900 | 900 | 887.5 | 887.5 | 887.5 | -12.5 (-1.39%) | 3,200 |
| 10 Aug 2005 | JPY | 897.5 | 912.5 | 880 | 900 | 900 | 0.0 (0.0%) | 32,000 |
| 9 Aug 2005 | JPY | 897.5 | 900 | 897.5 | 900 | 900 | +20 (+2.27%) | 8,400 |
| 8 Aug 2005 | JPY | 910 | 910 | 880 | 880 | 880 | -30 (-3.30%) | 4,800 |
| 5 Aug 2005 | JPY | 925 | 925 | 910 | 910 | 910 | -17.5 (-1.89%) | 6,800 |
| 4 Aug 2005 | JPY | 925 | 927.5 | 917.5 | 927.5 | 927.5 | +2.5 (+0.27%) | 24,800 |
| 3 Aug 2005 | JPY | 925 | 927.5 | 920 | 925 | 925 | 0.0 (0.0%) | 11,200 |
| 2 Aug 2005 | JPY | 925 | 925 | 920 | 925 | 925 | 0.0 (0.0%) | 12,800 |
| 1 Aug 2005 | JPY | 925 | 925 | 915 | 925 | 925 | 0.0 (0.0%) | 4,000 |
| 29 Jul 2005 | JPY | 915 | 925 | 915 | 925 | 925 | +10 (+1.09%) | 18,000 |
| 28 Jul 2005 | JPY | 935 | 937.5 | 912.5 | 915 | 915 | -20 (-2.14%) | 17,600 |
| 27 Jul 2005 | JPY | 935 | 935 | 925 | 935 | 935 | +7.5 (+0.81%) | 12,400 |
| 26 Jul 2005 | JPY | 925 | 935 | 925 | 927.5 | 927.5 | +7.5 (+0.82%) | 9,600 |
| 25 Jul 2005 | JPY | 925 | 925 | 920 | 920 | 920 | -5 (-0.54%) | 7,600 |
| 22 Jul 2005 | JPY | 910 | 925 | 902.5 | 925 | 925 | +12.5 (+1.37%) | 26,800 |
| 21 Jul 2005 | JPY | 917.5 | 925 | 912.5 | 912.5 | 912.5 | -7.5 (-0.82%) | 11,200 |
| 20 Jul 2005 | JPY | 930 | 932.5 | 920 | 920 | 920 | -5 (-0.54%) | 20,800 |
| 19 Jul 2005 | JPY | 937.5 | 937.5 | 925 | 925 | 925 | -12.5 (-1.33%) | 26,000 |
| 18 Jul 2005 | JPY | 937.5 | 937.5 | 937.5 | 937.5 | 937.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 942.5 | 942.5 | 912.5 | 937.5 | 937.5 | -5 (-0.53%) | 200,000 |
| 14 Jul 2005 | JPY | 950 | 950 | 940 | 942.5 | 942.5 | -7.5 (-0.79%) | 6,000 |
| 13 Jul 2005 | JPY | 950 | 962.5 | 937.5 | 950 | 950 | +12.5 (+1.33%) | 16,800 |
| 12 Jul 2005 | JPY | 962.5 | 962.5 | 910 | 937.5 | 937.5 | -25 (-2.60%) | 20,400 |
| 11 Jul 2005 | JPY | 977.5 | 985 | 962.5 | 962.5 | 962.5 | -12.5 (-1.28%) | 39,600 |
