| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 465 | 477.5 | 460 | 467.5 | 467.5 | -10 (-2.09%) | 25,600 |
| 18 Aug 2005 | JPY | 455 | 487.5 | 450 | 477.5 | 477.5 | +22.5 (+4.95%) | 80,000 |
| 17 Aug 2005 | JPY | 457.5 | 457.5 | 452.5 | 455 | 455 | -2.5 (-0.55%) | 8,800 |
| 16 Aug 2005 | JPY | 465 | 465 | 450 | 457.5 | 457.5 | -7.5 (-1.61%) | 16,800 |
| 15 Aug 2005 | JPY | 457.5 | 465 | 452.5 | 465 | 465 | +7.5 (+1.64%) | 9,600 |
| 12 Aug 2005 | JPY | 465 | 465 | 455 | 457.5 | 457.5 | -7.5 (-1.61%) | 10,000 |
| 11 Aug 2005 | JPY | 457.5 | 465 | 455 | 465 | 465 | +7.5 (+1.64%) | 10,400 |
| 10 Aug 2005 | JPY | 455 | 462.5 | 452.5 | 457.5 | 457.5 | -2.5 (-0.54%) | 6,400 |
| 9 Aug 2005 | JPY | 467.5 | 467.5 | 457.5 | 460 | 460 | -2.5 (-0.54%) | 15,200 |
| 8 Aug 2005 | JPY | 462.5 | 462.5 | 447.5 | 462.5 | 462.5 | 0.0 (0.0%) | 9,200 |
| 5 Aug 2005 | JPY | 460 | 475 | 457.5 | 462.5 | 462.5 | +7.5 (+1.65%) | 8,800 |
| 4 Aug 2005 | JPY | 462.5 | 462.5 | 445 | 455 | 455 | -10 (-2.15%) | 28,000 |
| 3 Aug 2005 | JPY | 465 | 472.5 | 462.5 | 465 | 465 | -7.5 (-1.59%) | 24,800 |
| 2 Aug 2005 | JPY | 477.5 | 477.5 | 472.5 | 472.5 | 472.5 | -2.5 (-0.53%) | 12,400 |
| 1 Aug 2005 | JPY | 465 | 477.5 | 462.5 | 475 | 475 | +7.5 (+1.60%) | 28,000 |
| 29 Jul 2005 | JPY | 465 | 477.5 | 462.5 | 467.5 | 467.5 | +2.5 (+0.54%) | 20,400 |
| 28 Jul 2005 | JPY | 462.5 | 475 | 457.5 | 465 | 465 | 0.0 (0.0%) | 16,000 |
| 27 Jul 2005 | JPY | 475 | 487.5 | 457.5 | 465 | 465 | -20 (-4.12%) | 80,000 |
| 26 Jul 2005 | JPY | 515 | 520 | 477.5 | 485 | 485 | -20 (-3.96%) | 80,000 |
| 25 Jul 2005 | JPY | 475 | 525 | 462.5 | 505 | 505 | +47.5 (+10.38%) | 240,000 |
| 22 Jul 2005 | JPY | 477.5 | 527.5 | 450 | 457.5 | 457.5 | +2.5 (+0.55%) | 800,000 |
| 21 Jul 2005 | JPY | 425 | 457.5 | 422.5 | 455 | 455 | +30 (+7.06%) | 120,000 |
| 20 Jul 2005 | JPY | 425 | 425 | 422.5 | 425 | 425 | 0.0 (0.0%) | 7,600 |
| 19 Jul 2005 | JPY | 422.5 | 425 | 422.5 | 425 | 425 | +10 (+2.41%) | 21,200 |
| 18 Jul 2005 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 417.5 | 420 | 407.5 | 415 | 415 | -5 (-1.19%) | 19,600 |
| 14 Jul 2005 | JPY | 415 | 422.5 | 410 | 420 | 420 | -2.5 (-0.59%) | 20,000 |
| 13 Jul 2005 | JPY | 420 | 422.5 | 417.5 | 422.5 | 422.5 | +7.5 (+1.81%) | 4,800 |
| 12 Jul 2005 | JPY | 430 | 432.5 | 415 | 415 | 415 | -7.5 (-1.78%) | 19,600 |
| 11 Jul 2005 | JPY | 425 | 427.5 | 420 | 422.5 | 422.5 | +5 (+1.20%) | 15,200 |
