| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | JPY | 705 | 705 | 688.75 | 696.25 | 696.25 | 0.0 (0.0%) | 137,600 |
| 16 Aug 2005 | JPY | 745 | 745 | 692.5 | 696.25 | 696.25 | +21.25 (+3.15%) | 547,600 |
| 15 Aug 2005 | JPY | 672.5 | 690 | 662.5 | 675 | 675 | +12.5 (+1.89%) | 174,800 |
| 12 Aug 2005 | JPY | 672.5 | 682.5 | 662.5 | 662.5 | 662.5 | -2.5 (-0.38%) | 53,200 |
| 11 Aug 2005 | JPY | 665 | 675 | 662.5 | 665 | 665 | +2.5 (+0.38%) | 32,400 |
| 10 Aug 2005 | JPY | 695 | 697.5 | 662.5 | 662.5 | 662.5 | -27.5 (-3.99%) | 69,600 |
| 9 Aug 2005 | JPY | 675 | 700 | 662.5 | 690 | 690 | +15 (+2.22%) | 29,200 |
| 8 Aug 2005 | JPY | 630 | 680 | 625 | 675 | 675 | +25 (+3.85%) | 102,800 |
| 5 Aug 2005 | JPY | 690 | 702.5 | 627.5 | 650 | 650 | -53.75 (-7.64%) | 110,400 |
| 4 Aug 2005 | JPY | 712.5 | 718.75 | 692.5 | 703.75 | 703.75 | -16.25 (-2.26%) | 55,200 |
| 3 Aug 2005 | JPY | 726.25 | 726.25 | 720 | 720 | 720 | +3.75 (+0.52%) | 19,600 |
| 2 Aug 2005 | JPY | 713.75 | 721.25 | 713.75 | 716.25 | 716.25 | 0.0 (0.0%) | 26,800 |
| 1 Aug 2005 | JPY | 715 | 721.25 | 715 | 716.25 | 716.25 | -3.75 (-0.52%) | 33,200 |
| 29 Jul 2005 | JPY | 720 | 725 | 717.5 | 720 | 720 | -2.5 (-0.35%) | 32,400 |
| 28 Jul 2005 | JPY | 722.5 | 730 | 717.5 | 722.5 | 722.5 | +2.5 (+0.35%) | 22,800 |
| 27 Jul 2005 | JPY | 722.5 | 732.5 | 720 | 720 | 720 | -17.5 (-2.37%) | 43,600 |
| 26 Jul 2005 | JPY | 730 | 737.5 | 720 | 737.5 | 737.5 | +7.5 (+1.03%) | 56,000 |
| 25 Jul 2005 | JPY | 748.75 | 748.75 | 725 | 730 | 730 | -20 (-2.67%) | 50,400 |
| 22 Jul 2005 | JPY | 757.5 | 762.5 | 742.5 | 750 | 750 | -12.5 (-1.64%) | 22,000 |
| 21 Jul 2005 | JPY | 757.5 | 762.5 | 757.5 | 762.5 | 762.5 | +2.5 (+0.33%) | 22,800 |
| 20 Jul 2005 | JPY | 757.5 | 760 | 752.5 | 760 | 760 | +5 (+0.66%) | 32,800 |
| 19 Jul 2005 | JPY | 767.5 | 767.5 | 750 | 755 | 755 | -2.5 (-0.33%) | 38,800 |
| 18 Jul 2005 | JPY | 757.5 | 757.5 | 757.5 | 757.5 | 757.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 748.75 | 760 | 748.75 | 757.5 | 757.5 | +11.25 (+1.51%) | 71,600 |
| 14 Jul 2005 | JPY | 746.25 | 748.75 | 743.75 | 746.25 | 746.25 | +2.5 (+0.34%) | 27,600 |
| 13 Jul 2005 | JPY | 748.75 | 748.75 | 735 | 743.75 | 743.75 | -1.25 (-0.17%) | 34,000 |
| 12 Jul 2005 | JPY | 745 | 748.75 | 737.5 | 745 | 745 | +2.5 (+0.34%) | 42,000 |
| 11 Jul 2005 | JPY | 745 | 745 | 738.75 | 742.5 | 742.5 | +7.5 (+1.02%) | 38,000 |
| 8 Jul 2005 | JPY | 707.5 | 747.5 | 707.5 | 735 | 735 | +17.5 (+2.44%) | 75,200 |
| 7 Jul 2005 | JPY | 725 | 726.25 | 711.25 | 717.5 | 717.5 | -15 (-2.05%) | 96,400 |
