| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | JPY | 2,520 | 2,650 | 2,515 | 2,640 | 2,640 | +65 (+2.52%) | 448,000 |
| 8 Sep 2005 | JPY | 2,605 | 2,625 | 2,515 | 2,575 | 2,575 | -60 (-2.28%) | 496,200 |
| 7 Sep 2005 | JPY | 2,665 | 2,695 | 2,610 | 2,635 | 2,635 | -45 (-1.68%) | 457,000 |
| 6 Sep 2005 | JPY | 2,700 | 2,755 | 2,680 | 2,680 | 2,680 | -20 (-0.74%) | 202,400 |
| 5 Sep 2005 | JPY | 2,695 | 2,720 | 2,660 | 2,700 | 2,700 | -45 (-1.64%) | 461,400 |
| 2 Sep 2005 | JPY | 2,800 | 2,800 | 2,725 | 2,745 | 2,745 | -70 (-2.49%) | 318,200 |
| 1 Sep 2005 | JPY | 2,885 | 2,885 | 2,810 | 2,815 | 2,815 | -20 (-0.71%) | 213,800 |
| 31 Aug 2005 | JPY | 2,855 | 2,855 | 2,825 | 2,835 | 2,835 | -60 (-2.07%) | 203,200 |
| 30 Aug 2005 | JPY | 2,855 | 2,915 | 2,855 | 2,895 | 2,895 | +45 (+1.58%) | 107,600 |
| 29 Aug 2005 | JPY | 2,825 | 2,885 | 2,825 | 2,850 | 2,850 | -20 (-0.70%) | 154,400 |
| 26 Aug 2005 | JPY | 2,920 | 2,920 | 2,810 | 2,870 | 2,870 | -30 (-1.03%) | 258,800 |
| 25 Aug 2005 | JPY | 2,845 | 2,905 | 2,820 | 2,900 | 2,900 | +60 (+2.11%) | 386,600 |
| 24 Aug 2005 | JPY | 2,800 | 2,865 | 2,775 | 2,840 | 2,840 | +90 (+3.27%) | 330,000 |
| 23 Aug 2005 | JPY | 2,820 | 2,820 | 2,735 | 2,750 | 2,750 | -20 (-0.72%) | 292,600 |
| 22 Aug 2005 | JPY | 2,685 | 2,790 | 2,680 | 2,770 | 2,770 | +105 (+3.94%) | 210,200 |
| 19 Aug 2005 | JPY | 2,855 | 2,890 | 2,630 | 2,665 | 2,665 | -55 (-2.02%) | 542,800 |
| 18 Aug 2005 | JPY | 2,605 | 2,720 | 2,605 | 2,720 | 2,720 | +250 (+10.12%) | 370,800 |
| 17 Aug 2005 | JPY | 2,490 | 2,525 | 2,465 | 2,470 | 2,470 | -35 (-1.40%) | 99,800 |
| 16 Aug 2005 | JPY | 2,475 | 2,505 | 2,475 | 2,505 | 2,505 | +25 (+1.01%) | 77,000 |
| 15 Aug 2005 | JPY | 2,530 | 2,535 | 2,470 | 2,480 | 2,480 | -25 (-1.00%) | 72,200 |
| 12 Aug 2005 | JPY | 2,470 | 2,515 | 2,460 | 2,505 | 2,505 | +65 (+2.66%) | 213,200 |
| 11 Aug 2005 | JPY | 2,455 | 2,470 | 2,440 | 2,440 | 2,440 | 0.0 (0.0%) | 138,600 |
| 10 Aug 2005 | JPY | 2,390 | 2,440 | 2,390 | 2,440 | 2,440 | +35 (+1.46%) | 136,800 |
| 9 Aug 2005 | JPY | 2,405 | 2,420 | 2,380 | 2,405 | 2,405 | +100 (+4.34%) | 160,000 |
| 8 Aug 2005 | JPY | 2,255 | 2,310 | 2,215 | 2,305 | 2,305 | 0.0 (0.0%) | 104,000 |
| 5 Aug 2005 | JPY | 2,345 | 2,390 | 2,280 | 2,305 | 2,305 | -65 (-2.74%) | 102,600 |
| 4 Aug 2005 | JPY | 2,420 | 2,420 | 2,360 | 2,370 | 2,370 | 0.0 (0.0%) | 120,000 |
| 3 Aug 2005 | JPY | 2,420 | 2,420 | 2,350 | 2,370 | 2,370 | -50 (-2.07%) | 66,000 |
| 2 Aug 2005 | JPY | 2,400 | 2,425 | 2,395 | 2,420 | 2,420 | +35 (+1.47%) | 171,000 |
| 1 Aug 2005 | JPY | 2,380 | 2,415 | 2,375 | 2,385 | 2,385 | +30 (+1.27%) | 137,400 |
