| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 241.25 | 241.25 | 233.125 | 236.25 | 236.25 | -5 (-2.07%) | 94,400 |
| 17 Aug 2005 | JPY | 234.375 | 244.375 | 233.75 | 241.25 | 241.25 | +6.875 (+2.93%) | 160,000 |
| 16 Aug 2005 | JPY | 235.625 | 235.625 | 231.875 | 234.375 | 234.375 | -1.875 (-0.79%) | 160,000 |
| 15 Aug 2005 | JPY | 239.375 | 239.375 | 234.375 | 236.25 | 236.25 | -3.125 (-1.31%) | 139,200 |
| 12 Aug 2005 | JPY | 241.25 | 241.25 | 237.5 | 239.375 | 239.375 | -3.125 (-1.29%) | 113,600 |
| 11 Aug 2005 | JPY | 241.25 | 245.625 | 241.25 | 242.5 | 242.5 | -4.375 (-1.77%) | 75,200 |
| 10 Aug 2005 | JPY | 249.375 | 249.375 | 242.5 | 246.875 | 246.875 | 0.0 (0.0%) | 121,600 |
| 9 Aug 2005 | JPY | 246.25 | 248.75 | 243.125 | 246.875 | 246.875 | +3.75 (+1.54%) | 128,000 |
| 8 Aug 2005 | JPY | 236.875 | 243.125 | 228.125 | 243.125 | 243.125 | +2.5 (+1.04%) | 160,000 |
| 5 Aug 2005 | JPY | 246.875 | 246.875 | 237.5 | 240.625 | 240.625 | 0.0 (0.0%) | 160,000 |
| 4 Aug 2005 | JPY | 231.25 | 246.875 | 225.625 | 240.625 | 240.625 | +3.125 (+1.32%) | 320,000 |
| 3 Aug 2005 | JPY | 256.875 | 258.125 | 236.25 | 237.5 | 237.5 | -19.375 (-7.54%) | 640,000 |
| 2 Aug 2005 | JPY | 271.25 | 278.75 | 254.375 | 256.875 | 256.875 | -11.25 (-4.20%) | 1,120,000 |
| 1 Aug 2005 | JPY | 240.625 | 268.125 | 237.5 | 268.125 | 268.125 | +30.625 (+12.89%) | 1,600,000 |
| 29 Jul 2005 | JPY | 235 | 237.5 | 228.125 | 237.5 | 237.5 | +3.125 (+1.33%) | 160,000 |
| 28 Jul 2005 | JPY | 236.25 | 239.375 | 232.5 | 234.375 | 234.375 | -0.625 (-0.27%) | 160,000 |
| 27 Jul 2005 | JPY | 240.625 | 246.25 | 230.625 | 235 | 235 | +9.375 (+4.16%) | 1,440,000 |
| 26 Jul 2005 | JPY | 229.375 | 229.375 | 221.25 | 225.625 | 225.625 | -4.375 (-1.90%) | 320,000 |
| 25 Jul 2005 | JPY | 233.125 | 233.125 | 228.125 | 230 | 230 | +1.25 (+0.55%) | 320,000 |
| 22 Jul 2005 | JPY | 238.75 | 239.375 | 225 | 228.75 | 228.75 | -6.875 (-2.92%) | 480,000 |
| 21 Jul 2005 | JPY | 234.375 | 242.5 | 230 | 235.625 | 235.625 | +10.625 (+4.72%) | 1,600,000 |
| 20 Jul 2005 | JPY | 215 | 240 | 206.875 | 225 | 225 | +11.25 (+5.26%) | 1,600,000 |
| 19 Jul 2005 | JPY | 215.625 | 224.375 | 203.125 | 213.75 | 213.75 | +20 (+10.32%) | 2,400,000 |
| 18 Jul 2005 | JPY | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 182.5 | 193.75 | 182.5 | 193.75 | 193.75 | +5.625 (+2.99%) | 480,000 |
| 14 Jul 2005 | JPY | 178.125 | 206.25 | 177.5 | 188.125 | 188.125 | +3.125 (+1.69%) | 1,440,000 |
| 13 Jul 2005 | JPY | 185 | 185 | 184.375 | 185 | 185 | +25 (+15.63%) | 1,120,000 |
| 12 Jul 2005 | JPY | 146.875 | 160 | 143.75 | 160 | 160 | +25 (+18.52%) | 800,000 |
| 11 Jul 2005 | JPY | 127.5 | 135.625 | 127.5 | 135 | 135 | +8.125 (+6.40%) | 129,600 |
| 8 Jul 2005 | JPY | 128.125 | 128.125 | 124.375 | 126.875 | 126.875 | -1.25 (-0.98%) | 72,000 |
