| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 148.75 | 149.7917 | 147.2917 | 148.5417 | 148.5417 | -0.417 (-0.28%) | 960,000 |
| 19 Aug 2005 | JPY | 150.4167 | 151.6667 | 147.0833 | 148.9583 | 148.9583 | -2.708 (-1.79%) | 1,920,000 |
| 18 Aug 2005 | JPY | 152.2917 | 153.125 | 150.4167 | 151.6667 | 151.6667 | -1.042 (-0.68%) | 960,000 |
| 17 Aug 2005 | JPY | 151.4583 | 153.75 | 150.625 | 152.7083 | 152.7083 | 0.0 (0.0%) | 2,400,000 |
| 16 Aug 2005 | JPY | 148.3333 | 152.7083 | 146.4583 | 152.7083 | 152.7083 | +4.375 (+2.95%) | 3,360,000 |
| 15 Aug 2005 | JPY | 146.875 | 150.8333 | 144.375 | 148.3333 | 148.3333 | +5.417 (+3.79%) | 6,240,000 |
| 12 Aug 2005 | JPY | 142.9167 | 144.5833 | 140.8333 | 142.9167 | 142.9167 | +3.75 (+2.69%) | 3,840,000 |
| 11 Aug 2005 | JPY | 146.25 | 148.75 | 139.1667 | 139.1667 | 139.1667 | -9.167 (-6.18%) | 6,240,000 |
| 10 Aug 2005 | JPY | 140.8333 | 151.4583 | 140.8333 | 148.3333 | 148.3333 | +8.333 (+5.95%) | 6,240,000 |
| 9 Aug 2005 | JPY | 137.5 | 141.4583 | 135.8333 | 140 | 140 | +4.583 (+3.38%) | 4,320,000 |
| 8 Aug 2005 | JPY | 126.25 | 137.2917 | 123.5417 | 135.4167 | 135.4167 | +0.833 (+0.62%) | 6,720,000 |
| 5 Aug 2005 | JPY | 139.7917 | 140.625 | 134.375 | 134.5833 | 134.5833 | -6.875 (-4.86%) | 5,280,000 |
| 4 Aug 2005 | JPY | 146.0417 | 146.0417 | 137.2917 | 141.4583 | 141.4583 | -5.833 (-3.96%) | 4,320,000 |
| 3 Aug 2005 | JPY | 149.5833 | 150 | 147.0833 | 147.2917 | 147.2917 | -4.375 (-2.88%) | 2,880,000 |
| 2 Aug 2005 | JPY | 154.7917 | 154.7917 | 150.625 | 151.6667 | 151.6667 | -1.667 (-1.09%) | 1,920,000 |
| 1 Aug 2005 | JPY | 153.3333 | 155.4167 | 153.125 | 153.3333 | 153.3333 | -2.917 (-1.87%) | 1,920,000 |
| 29 Jul 2005 | JPY | 153.75 | 156.4583 | 153.5417 | 156.25 | 156.25 | +2.292 (+1.49%) | 1,440,000 |
| 28 Jul 2005 | JPY | 154.7917 | 154.7917 | 153.3333 | 153.9583 | 153.9583 | 0.0 (0.0%) | 960,000 |
| 27 Jul 2005 | JPY | 154.1667 | 156.25 | 153.125 | 153.9583 | 153.9583 | +0.625 (+0.41%) | 1,920,000 |
| 26 Jul 2005 | JPY | 155.4167 | 156.4583 | 153.3333 | 153.3333 | 153.3333 | -2.083 (-1.34%) | 2,880,000 |
| 25 Jul 2005 | JPY | 156.875 | 158.3333 | 155.2083 | 155.4167 | 155.4167 | -2.5 (-1.58%) | 2,400,000 |
| 22 Jul 2005 | JPY | 161.4583 | 161.6667 | 157.9167 | 157.9167 | 157.9167 | -3.75 (-2.32%) | 2,880,000 |
| 21 Jul 2005 | JPY | 161.875 | 161.875 | 158.3333 | 161.6667 | 161.6667 | +1.875 (+1.17%) | 2,400,000 |
| 20 Jul 2005 | JPY | 161.0417 | 161.0417 | 157.2917 | 159.7917 | 159.7917 | -2.708 (-1.67%) | 2,880,000 |
| 19 Jul 2005 | JPY | 155.2083 | 162.9167 | 155.2083 | 162.5 | 162.5 | +9.375 (+6.12%) | 7,680,000 |
| 18 Jul 2005 | JPY | 153.125 | 153.125 | 153.125 | 153.125 | 153.125 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 153.5417 | 154.5833 | 152.2917 | 153.125 | 153.125 | -0.833 (-0.54%) | 2,400,000 |
| 14 Jul 2005 | JPY | 154.5833 | 155.8333 | 153.125 | 153.9583 | 153.9583 | -0.625 (-0.40%) | 1,920,000 |
| 13 Jul 2005 | JPY | 156.25 | 156.25 | 153.75 | 154.5833 | 154.5833 | -1.667 (-1.07%) | 1,920,000 |
| 12 Jul 2005 | JPY | 157.0833 | 157.2917 | 155.2083 | 156.25 | 156.25 | -1.042 (-0.66%) | 960,000 |
