| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 940 | 980 | 930 | 980 | 980 | +50 (+5.38%) | 41,000 |
| 1 Sep 2005 | JPY | 950 | 950 | 930 | 930 | 930 | -10 (-1.06%) | 5,000 |
| 31 Aug 2005 | JPY | 940 | 950 | 930 | 940 | 940 | 0.0 (0.0%) | 6,000 |
| 30 Aug 2005 | JPY | 950 | 960 | 930 | 940 | 940 | -10 (-1.05%) | 5,000 |
| 29 Aug 2005 | JPY | 980 | 980 | 930 | 950 | 950 | -30 (-3.06%) | 17,000 |
| 26 Aug 2005 | JPY | 940 | 990 | 940 | 980 | 980 | +40 (+4.26%) | 25,000 |
| 25 Aug 2005 | JPY | 940 | 940 | 930 | 940 | 940 | 0.0 (0.0%) | 4,000 |
| 24 Aug 2005 | JPY | 930 | 940 | 920 | 940 | 940 | +20 (+2.17%) | 4,000 |
| 23 Aug 2005 | JPY | 920 | 940 | 920 | 920 | 920 | 0.0 (0.0%) | 12,000 |
| 22 Aug 2005 | JPY | 970 | 970 | 910 | 920 | 920 | -50 (-5.15%) | 25,000 |
| 19 Aug 2005 | JPY | 970 | 980 | 960 | 970 | 970 | -10 (-1.02%) | 6,000 |
| 18 Aug 2005 | JPY | 970 | 980 | 960 | 980 | 980 | +10 (+1.03%) | 10,000 |
| 17 Aug 2005 | JPY | 970 | 970 | 960 | 970 | 970 | -10 (-1.02%) | 5,000 |
| 16 Aug 2005 | JPY | 980 | 980 | 940 | 980 | 980 | -10 (-1.01%) | 26,000 |
| 15 Aug 2005 | JPY | 1,000 | 1,000 | 980 | 990 | 990 | 0.0 (0.0%) | 1,000 |
| 12 Aug 2005 | JPY | 1,000 | 1,010 | 990 | 990 | 990 | -10 (-1%) | 1,000 |
| 11 Aug 2005 | JPY | 1,000 | 1,010 | 990 | 1,000 | 1,000 | +10 (+1.01%) | 1,000 |
| 10 Aug 2005 | JPY | 1,010 | 1,020 | 990 | 990 | 990 | -10 (-1%) | 3,000 |
| 9 Aug 2005 | JPY | 980 | 1,020 | 980 | 1,000 | 1,000 | +30 (+3.09%) | 8,000 |
| 8 Aug 2005 | JPY | 970 | 980 | 950 | 970 | 970 | -20 (-2.02%) | 5,000 |
| 5 Aug 2005 | JPY | 1,000 | 1,000 | 990 | 990 | 990 | -20 (-1.98%) | 3,000 |
| 4 Aug 2005 | JPY | 1,010 | 1,020 | 1,000 | 1,010 | 1,010 | 0.0 (0.0%) | 5,000 |
| 3 Aug 2005 | JPY | 1,020 | 1,030 | 1,010 | 1,010 | 1,010 | -10 (-0.98%) | 3,000 |
| 2 Aug 2005 | JPY | 1,030 | 1,030 | 1,020 | 1,020 | 1,020 | -20 (-1.92%) | 2,000 |
| 1 Aug 2005 | JPY | 1,040 | 1,060 | 1,030 | 1,040 | 1,040 | -10 (-0.95%) | 2,000 |
| 29 Jul 2005 | JPY | 1,060 | 1,070 | 1,040 | 1,050 | 1,050 | +10 (+0.96%) | 4,000 |
| 28 Jul 2005 | JPY | 1,030 | 1,060 | 1,020 | 1,040 | 1,040 | +10 (+0.97%) | 5,000 |
| 27 Jul 2005 | JPY | 1,020 | 1,030 | 1,010 | 1,030 | 1,030 | +10 (+0.98%) | 4,000 |
| 26 Jul 2005 | JPY | 1,020 | 1,040 | 1,020 | 1,020 | 1,020 | -10 (-0.97%) | 3,000 |
| 25 Jul 2005 | JPY | 1,040 | 1,040 | 1,020 | 1,030 | 1,030 | 0.0 (0.0%) | 2,000 |
