| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 25 Aug 2005 | JPY | 675 | 696 | 670 | 680 | 680 | +34 (+5.26%) | 880,000 |
| 24 Aug 2005 | JPY | 600 | 646 | 594 | 646 | 646 | +50 (+8.39%) | 690,000 |
| 23 Aug 2005 | JPY | 595 | 609 | 572 | 596 | 596 | +1 (+0.17%) | 410,000 |
| 22 Aug 2005 | JPY | 616 | 620 | 595 | 595 | 595 | -28 (-4.49%) | 270,000 |
| 19 Aug 2005 | JPY | 610 | 649 | 606 | 623 | 623 | +22 (+3.66%) | 420,000 |
| 18 Aug 2005 | JPY | 635 | 635 | 593 | 601 | 601 | -42 (-6.53%) | 1,070,000 |
| 17 Aug 2005 | JPY | 651 | 658 | 637 | 643 | 643 | -17 (-2.58%) | 170,000 |
| 16 Aug 2005 | JPY | 663 | 668 | 645 | 660 | 660 | +22 (+3.45%) | 210,000 |
| 15 Aug 2005 | JPY | 680 | 686 | 630 | 638 | 638 | -62 (-8.86%) | 440,000 |
| 12 Aug 2005 | JPY | 722 | 725 | 695 | 700 | 700 | -19 (-2.64%) | 90,000 |
| 11 Aug 2005 | JPY | 727 | 734 | 710 | 719 | 719 | -6 (-0.83%) | 100,000 |
| 10 Aug 2005 | JPY | 749 | 749 | 722 | 725 | 725 | -6 (-0.82%) | 100,000 |
| 9 Aug 2005 | JPY | 740 | 752 | 720 | 731 | 731 | +1 (+0.14%) | 140,000 |
| 8 Aug 2005 | JPY | 685 | 730 | 680 | 730 | 730 | +13 (+1.81%) | 100,000 |
| 5 Aug 2005 | JPY | 741 | 741 | 715 | 717 | 717 | -18 (-2.45%) | 100,000 |
| 4 Aug 2005 | JPY | 730 | 750 | 711 | 735 | 735 | -1 (-0.14%) | 210,000 |
| 3 Aug 2005 | JPY | 710 | 796 | 710 | 736 | 736 | +16 (+2.22%) | 470,000 |
| 2 Aug 2005 | JPY | 738 | 738 | 705 | 720 | 720 | -18 (-2.44%) | 220,000 |
| 1 Aug 2005 | JPY | 733 | 741 | 725 | 738 | 738 | -15 (-1.99%) | 220,000 |
| 29 Jul 2005 | JPY | 776 | 785 | 750 | 753 | 753 | -29 (-3.71%) | 370,000 |
| 28 Jul 2005 | JPY | 807 | 807 | 774 | 782 | 782 | +15 (+1.96%) | 440,000 |
| 27 Jul 2005 | JPY | 766 | 828 | 728 | 767 | 767 | -1 (-0.13%) | 1,120,000 |
| 26 Jul 2005 | JPY | 846 | 876 | 759 | 768 | 768 | -58 (-7.02%) | 1,880,000 |
| 25 Jul 2005 | JPY | 779 | 860 | 766 | 826 | 826 | +66 (+8.68%) | 2,740,000 |
| 22 Jul 2005 | JPY | 729 | 766 | 712 | 760 | 760 | +42 (+5.85%) | 1,100,000 |
| 21 Jul 2005 | JPY | 699 | 731 | 685 | 718 | 718 | +33 (+4.82%) | 860,000 |
| 20 Jul 2005 | JPY | 679 | 688 | 668 | 685 | 685 | +6 (+0.88%) | 110,000 |
| 19 Jul 2005 | JPY | 673 | 686 | 652 | 679 | 679 | +2 (+0.30%) | 170,000 |
| 18 Jul 2005 | JPY | 677 | 677 | 677 | 677 | 677 | 0.0 (0.0%) | 0 |
