| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | JPY | 609 | 630 | 609 | 625 | 625 | +16.5 (+2.71%) | 21,400 |
| 15 Aug 2005 | JPY | 610 | 610 | 589.5 | 608.5 | 608.5 | -1.5 (-0.25%) | 1,600 |
| 12 Aug 2005 | JPY | 610 | 610 | 606 | 610 | 610 | -1.5 (-0.25%) | 8,400 |
| 11 Aug 2005 | JPY | 596.5 | 612.5 | 595 | 611.5 | 611.5 | +16.5 (+2.77%) | 11,200 |
| 10 Aug 2005 | JPY | 587.5 | 600 | 585 | 595 | 595 | -2.5 (-0.42%) | 19,800 |
| 9 Aug 2005 | JPY | 600 | 605 | 580 | 597.5 | 597.5 | -7.5 (-1.24%) | 25,400 |
| 8 Aug 2005 | JPY | 607.5 | 607.5 | 600.5 | 605 | 605 | -5 (-0.82%) | 2,200 |
| 5 Aug 2005 | JPY | 610 | 612.5 | 610 | 610 | 610 | -0.5 (-0.08%) | 6,200 |
| 4 Aug 2005 | JPY | 620.5 | 620.5 | 610 | 610.5 | 610.5 | -10.5 (-1.69%) | 5,800 |
| 3 Aug 2005 | JPY | 627.5 | 627.5 | 620.5 | 621 | 621 | -9 (-1.43%) | 3,200 |
| 2 Aug 2005 | JPY | 640 | 640 | 625.5 | 630 | 630 | +5 (+0.80%) | 13,000 |
| 1 Aug 2005 | JPY | 622.5 | 625 | 622.5 | 625 | 625 | +5 (+0.81%) | 3,800 |
| 29 Jul 2005 | JPY | 624.5 | 624.5 | 615.5 | 620 | 620 | -10 (-1.59%) | 2,800 |
| 28 Jul 2005 | JPY | 625 | 630 | 615 | 630 | 630 | +12.5 (+2.02%) | 8,000 |
| 27 Jul 2005 | JPY | 625 | 625 | 617.5 | 617.5 | 617.5 | -7.5 (-1.20%) | 400 |
| 26 Jul 2005 | JPY | 620 | 635 | 620 | 625 | 625 | +5 (+0.81%) | 2,800 |
| 25 Jul 2005 | JPY | 627.5 | 627.5 | 620 | 620 | 620 | -7.5 (-1.20%) | 3,400 |
| 22 Jul 2005 | JPY | 632.5 | 632.5 | 625 | 627.5 | 627.5 | 0.0 (0.0%) | 4,000 |
| 21 Jul 2005 | JPY | 630 | 635 | 627.5 | 627.5 | 627.5 | 0.0 (0.0%) | 9,800 |
| 20 Jul 2005 | JPY | 621.5 | 635 | 621.5 | 627.5 | 627.5 | +6.5 (+1.05%) | 8,800 |
| 19 Jul 2005 | JPY | 625 | 625 | 620 | 621 | 621 | +6 (+0.98%) | 5,800 |
| 18 Jul 2005 | JPY | 615 | 615 | 615 | 615 | 615 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 616.5 | 616.5 | 615 | 615 | 615 | +9 (+1.49%) | 5,000 |
| 14 Jul 2005 | JPY | 606.5 | 616.5 | 605.5 | 606 | 606 | -6.5 (-1.06%) | 1,200 |
| 13 Jul 2005 | JPY | 610 | 612.5 | 607.5 | 612.5 | 612.5 | +2.5 (+0.41%) | 7,400 |
| 12 Jul 2005 | JPY | 616.5 | 616.5 | 605 | 610 | 610 | -6.5 (-1.05%) | 8,000 |
| 11 Jul 2005 | JPY | 610 | 616.5 | 610 | 616.5 | 616.5 | +6.5 (+1.07%) | 6,600 |
| 8 Jul 2005 | JPY | 607.5 | 610 | 601 | 610 | 610 | +1 (+0.16%) | 8,400 |
| 7 Jul 2005 | JPY | 603.5 | 609 | 600 | 609 | 609 | +9 (+1.50%) | 14,600 |
| 6 Jul 2005 | JPY | 600.5 | 602.5 | 598 | 600 | 600 | +5 (+0.84%) | 2,200 |
