| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 543.3333 | 550 | 541.6667 | 550 | 550 | +11.667 (+2.17%) | 34,800 |
| 17 Aug 2005 | JPY | 541.6667 | 543.3333 | 525 | 538.3333 | 538.3333 | -3.333 (-0.62%) | 61,200 |
| 16 Aug 2005 | JPY | 545 | 548.3333 | 530 | 541.6667 | 541.6667 | -3.333 (-0.61%) | 16,800 |
| 15 Aug 2005 | JPY | 543.3333 | 545 | 538.3333 | 545 | 545 | 0.0 (0.0%) | 12,000 |
| 12 Aug 2005 | JPY | 546.6667 | 548.3333 | 525 | 545 | 545 | -6.667 (-1.21%) | 35,400 |
| 11 Aug 2005 | JPY | 543.3333 | 551.6667 | 543.3333 | 551.6667 | 551.6667 | +6.667 (+1.22%) | 9,600 |
| 10 Aug 2005 | JPY | 541.6667 | 545 | 541.6667 | 545 | 545 | +5 (+0.93%) | 21,600 |
| 9 Aug 2005 | JPY | 525 | 540 | 525 | 540 | 540 | +15 (+2.86%) | 34,200 |
| 8 Aug 2005 | JPY | 523.3333 | 526.6667 | 511.6667 | 525 | 525 | -6.667 (-1.25%) | 21,000 |
| 5 Aug 2005 | JPY | 531.6667 | 536.6667 | 531.6667 | 531.6667 | 531.6667 | +1.667 (+0.31%) | 4,800 |
| 4 Aug 2005 | JPY | 545 | 545 | 525 | 530 | 530 | -15 (-2.75%) | 32,400 |
| 3 Aug 2005 | JPY | 543.3333 | 545 | 535 | 545 | 545 | 0.0 (0.0%) | 15,000 |
| 2 Aug 2005 | JPY | 541.6667 | 545 | 540 | 545 | 545 | -1.667 (-0.30%) | 49,800 |
| 1 Aug 2005 | JPY | 546.6667 | 548.3333 | 546.6667 | 546.6667 | 546.6667 | 0.0 (0.0%) | 14,400 |
| 29 Jul 2005 | JPY | 546.6667 | 548.3333 | 546.6667 | 546.6667 | 546.6667 | 0.0 (0.0%) | 10,200 |
| 28 Jul 2005 | JPY | 545 | 550 | 545 | 546.6667 | 546.6667 | +1.667 (+0.31%) | 20,400 |
| 27 Jul 2005 | JPY | 545 | 548.3333 | 543.3333 | 545 | 545 | 0.0 (0.0%) | 87,600 |
| 26 Jul 2005 | JPY | 545 | 546.6667 | 543.3333 | 545 | 545 | 0.0 (0.0%) | 49,800 |
| 25 Jul 2005 | JPY | 556.6667 | 558.3333 | 541.6667 | 545 | 545 | +1.667 (+0.31%) | 32,400 |
| 22 Jul 2005 | JPY | 545 | 546.6667 | 541.6667 | 543.3333 | 543.3333 | -1.667 (-0.31%) | 13,200 |
| 21 Jul 2005 | JPY | 545 | 546.6667 | 543.3333 | 545 | 545 | -1.667 (-0.30%) | 24,600 |
| 20 Jul 2005 | JPY | 548.3333 | 550 | 543.3333 | 546.6667 | 546.6667 | -1.667 (-0.30%) | 19,800 |
| 19 Jul 2005 | JPY | 553.3333 | 553.3333 | 548.3333 | 548.3333 | 548.3333 | -3.333 (-0.60%) | 6,600 |
| 18 Jul 2005 | JPY | 551.6667 | 551.6667 | 551.6667 | 551.6667 | 551.6667 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 556.6667 | 561.6667 | 550 | 551.6667 | 551.6667 | -5 (-0.90%) | 30,600 |
| 14 Jul 2005 | JPY | 556.6667 | 558.3333 | 548.3333 | 556.6667 | 556.6667 | +1.667 (+0.30%) | 16,800 |
| 13 Jul 2005 | JPY | 553.3333 | 555 | 543.3333 | 555 | 555 | 0.0 (0.0%) | 28,800 |
| 12 Jul 2005 | JPY | 550 | 555 | 546.6667 | 555 | 555 | +5 (+0.91%) | 13,800 |
| 11 Jul 2005 | JPY | 545 | 550 | 545 | 550 | 550 | +8.333 (+1.54%) | 52,200 |
| 8 Jul 2005 | JPY | 533.3333 | 541.6667 | 533.3333 | 541.6667 | 541.6667 | +6.667 (+1.25%) | 14,400 |
