| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 528 | 535 | 526 | 534 | 534 | +4 (+0.75%) | 6,800 |
| 26 Aug 2005 | JPY | 534 | 534 | 528 | 530 | 530 | +2 (+0.38%) | 4,100 |
| 25 Aug 2005 | JPY | 535 | 535 | 527 | 528 | 528 | -5 (-0.94%) | 7,800 |
| 24 Aug 2005 | JPY | 535 | 535 | 530 | 533 | 533 | -2 (-0.37%) | 3,600 |
| 23 Aug 2005 | JPY | 535 | 539 | 533 | 535 | 535 | -2 (-0.37%) | 8,300 |
| 22 Aug 2005 | JPY | 525 | 544 | 525 | 537 | 537 | +14 (+2.68%) | 22,500 |
| 19 Aug 2005 | JPY | 527 | 529 | 523 | 523 | 523 | -2 (-0.38%) | 8,500 |
| 18 Aug 2005 | JPY | 522 | 525 | 520 | 525 | 525 | +3 (+0.57%) | 6,700 |
| 17 Aug 2005 | JPY | 524 | 525 | 521 | 522 | 522 | +1 (+0.19%) | 5,400 |
| 16 Aug 2005 | JPY | 515 | 521 | 515 | 521 | 521 | +3 (+0.58%) | 6,100 |
| 15 Aug 2005 | JPY | 518 | 520 | 513 | 518 | 518 | -1 (-0.19%) | 5,800 |
| 12 Aug 2005 | JPY | 523 | 523 | 510 | 519 | 519 | 0.0 (0.0%) | 11,900 |
| 11 Aug 2005 | JPY | 526 | 528 | 519 | 519 | 519 | +3 (+0.58%) | 9,700 |
| 10 Aug 2005 | JPY | 520 | 520 | 514 | 516 | 516 | -4 (-0.77%) | 7,700 |
| 9 Aug 2005 | JPY | 510 | 520 | 510 | 520 | 520 | +10 (+1.96%) | 3,700 |
| 8 Aug 2005 | JPY | 509 | 510 | 500 | 510 | 510 | -2 (-0.39%) | 12,300 |
| 5 Aug 2005 | JPY | 520 | 520 | 504 | 512 | 512 | -18 (-3.40%) | 6,600 |
| 4 Aug 2005 | JPY | 510 | 530 | 502 | 530 | 530 | +9 (+1.73%) | 22,000 |
| 3 Aug 2005 | JPY | 530 | 530 | 518 | 521 | 521 | -9 (-1.70%) | 12,400 |
| 2 Aug 2005 | JPY | 535 | 535 | 490 | 530 | 530 | -2 (-0.38%) | 20,500 |
| 1 Aug 2005 | JPY | 536 | 536 | 530 | 532 | 532 | +2 (+0.38%) | 9,400 |
| 29 Jul 2005 | JPY | 531 | 534 | 525 | 530 | 530 | +3 (+0.57%) | 6,100 |
| 28 Jul 2005 | JPY | 526 | 531 | 526 | 527 | 527 | -5 (-0.94%) | 8,000 |
| 27 Jul 2005 | JPY | 525 | 535 | 520 | 532 | 532 | +6 (+1.14%) | 20,200 |
| 26 Jul 2005 | JPY | 538 | 538 | 526 | 526 | 526 | -9 (-1.68%) | 21,500 |
| 25 Jul 2005 | JPY | 535 | 540 | 535 | 535 | 535 | 0.0 (0.0%) | 22,400 |
| 22 Jul 2005 | JPY | 535 | 540 | 533 | 535 | 535 | 0.0 (0.0%) | 29,700 |
| 21 Jul 2005 | JPY | 525 | 545 | 525 | 535 | 535 | +10 (+1.90%) | 45,400 |
| 20 Jul 2005 | JPY | 520 | 529 | 517 | 525 | 525 | +8 (+1.55%) | 43,100 |
| 19 Jul 2005 | JPY | 515 | 519 | 511 | 517 | 517 | +13 (+2.58%) | 43,600 |
