| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 456.25 | 476.25 | 456.25 | 472.5 | 472.5 | +15 (+3.28%) | 400,000 |
| 1 Sep 2005 | JPY | 446.25 | 460 | 446.25 | 457.5 | 457.5 | +10 (+2.23%) | 320,000 |
| 31 Aug 2005 | JPY | 456.25 | 468.75 | 436.25 | 447.5 | 447.5 | -8.75 (-1.92%) | 320,000 |
| 30 Aug 2005 | JPY | 470 | 501.25 | 446.25 | 456.25 | 456.25 | +6.25 (+1.39%) | 2,240,000 |
| 29 Aug 2005 | JPY | 427.5 | 457.5 | 427.5 | 450 | 450 | +31.25 (+7.46%) | 720,000 |
| 26 Aug 2005 | JPY | 416.25 | 432.5 | 415 | 418.75 | 418.75 | +2.5 (+0.60%) | 240,000 |
| 25 Aug 2005 | JPY | 407.5 | 437.5 | 403.75 | 416.25 | 416.25 | +5 (+1.22%) | 400,000 |
| 24 Aug 2005 | JPY | 425 | 435 | 393.75 | 411.25 | 411.25 | -3.75 (-0.90%) | 400,000 |
| 23 Aug 2005 | JPY | 395 | 416.25 | 386.25 | 415 | 415 | +21.25 (+5.40%) | 320,000 |
| 22 Aug 2005 | JPY | 387.5 | 403.75 | 382.5 | 393.75 | 393.75 | +5 (+1.29%) | 160,000 |
| 19 Aug 2005 | JPY | 412.5 | 413.75 | 380 | 388.75 | 388.75 | -11.25 (-2.81%) | 480,000 |
| 18 Aug 2005 | JPY | 436.25 | 477.5 | 396.25 | 400 | 400 | -18.75 (-4.48%) | 2,080,000 |
| 17 Aug 2005 | JPY | 377.5 | 418.75 | 375 | 418.75 | 418.75 | +41.25 (+10.93%) | 400,000 |
| 16 Aug 2005 | JPY | 375 | 393.75 | 373.75 | 377.5 | 377.5 | -2.5 (-0.66%) | 160,000 |
| 15 Aug 2005 | JPY | 378.75 | 381.25 | 375 | 380 | 380 | +1.25 (+0.33%) | 49,600 |
| 12 Aug 2005 | JPY | 381.25 | 388.75 | 375 | 378.75 | 378.75 | -2.5 (-0.66%) | 43,200 |
| 11 Aug 2005 | JPY | 373.75 | 381.25 | 370 | 381.25 | 381.25 | +6.25 (+1.67%) | 80,000 |
| 10 Aug 2005 | JPY | 381.25 | 387.5 | 375 | 375 | 375 | 0.0 (0.0%) | 80,000 |
| 9 Aug 2005 | JPY | 370 | 381.25 | 368.75 | 375 | 375 | +5 (+1.35%) | 80,000 |
| 8 Aug 2005 | JPY | 361.25 | 370 | 355 | 370 | 370 | +5 (+1.37%) | 41,600 |
| 5 Aug 2005 | JPY | 362.5 | 365 | 356.25 | 365 | 365 | +1.25 (+0.34%) | 39,200 |
| 4 Aug 2005 | JPY | 368.75 | 375 | 360 | 363.75 | 363.75 | -5 (-1.36%) | 75,200 |
| 3 Aug 2005 | JPY | 372.5 | 377.5 | 367.5 | 368.75 | 368.75 | -8.75 (-2.32%) | 80,000 |
| 2 Aug 2005 | JPY | 397.5 | 398.75 | 368.75 | 377.5 | 377.5 | -28.75 (-7.08%) | 240,000 |
| 1 Aug 2005 | JPY | 380 | 427.5 | 380 | 406.25 | 406.25 | +27.5 (+7.26%) | 1,040,000 |
| 29 Jul 2005 | JPY | 353.75 | 381.25 | 352.5 | 378.75 | 378.75 | +26.25 (+7.45%) | 320,000 |
| 28 Jul 2005 | JPY | 351.25 | 358.75 | 350 | 352.5 | 352.5 | +1.25 (+0.36%) | 80,000 |
| 27 Jul 2005 | JPY | 347.5 | 353.75 | 347.5 | 351.25 | 351.25 | +2.5 (+0.72%) | 80,000 |
| 26 Jul 2005 | JPY | 353.75 | 357.5 | 348.75 | 348.75 | 348.75 | -1.25 (-0.36%) | 80,000 |
| 25 Jul 2005 | JPY | 362.5 | 365 | 343.75 | 350 | 350 | -13.75 (-3.78%) | 240,000 |
