| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 894 | 898 | 890 | 895 | 895 | +4 (+0.45%) | 138,000 |
| 25 Aug 2005 | JPY | 888 | 892 | 887 | 891 | 891 | +4 (+0.45%) | 125,000 |
| 24 Aug 2005 | JPY | 891 | 893 | 887 | 887 | 887 | -1 (-0.11%) | 121,000 |
| 23 Aug 2005 | JPY | 884 | 895 | 881 | 888 | 888 | +4 (+0.45%) | 158,000 |
| 22 Aug 2005 | JPY | 872 | 884 | 871 | 884 | 884 | +18 (+2.08%) | 206,000 |
| 19 Aug 2005 | JPY | 865 | 869 | 863 | 866 | 866 | +5 (+0.58%) | 141,000 |
| 18 Aug 2005 | JPY | 859 | 866 | 858 | 861 | 861 | +6 (+0.70%) | 91,000 |
| 17 Aug 2005 | JPY | 855 | 858 | 852 | 855 | 855 | +4 (+0.47%) | 69,000 |
| 16 Aug 2005 | JPY | 847 | 854 | 847 | 851 | 851 | +4 (+0.47%) | 67,000 |
| 15 Aug 2005 | JPY | 850 | 855 | 846 | 847 | 847 | -1 (-0.12%) | 63,000 |
| 12 Aug 2005 | JPY | 853 | 854 | 848 | 848 | 848 | -6 (-0.70%) | 103,000 |
| 11 Aug 2005 | JPY | 855 | 857 | 852 | 854 | 854 | -1 (-0.12%) | 78,000 |
| 10 Aug 2005 | JPY | 850 | 856 | 846 | 855 | 855 | +8 (+0.94%) | 127,000 |
| 9 Aug 2005 | JPY | 839 | 850 | 839 | 847 | 847 | +6 (+0.71%) | 107,000 |
| 8 Aug 2005 | JPY | 840 | 841 | 827 | 841 | 841 | -2 (-0.24%) | 117,000 |
| 5 Aug 2005 | JPY | 856 | 856 | 842 | 843 | 843 | -10 (-1.17%) | 85,000 |
| 4 Aug 2005 | JPY | 852 | 855 | 849 | 853 | 853 | +2 (+0.24%) | 87,000 |
| 3 Aug 2005 | JPY | 849 | 855 | 845 | 851 | 851 | +2 (+0.24%) | 122,000 |
| 2 Aug 2005 | JPY | 853 | 854 | 848 | 849 | 849 | -6 (-0.70%) | 101,000 |
| 1 Aug 2005 | JPY | 868 | 868 | 853 | 855 | 855 | -4 (-0.47%) | 107,000 |
| 29 Jul 2005 | JPY | 854 | 859 | 850 | 859 | 859 | +6 (+0.70%) | 87,000 |
| 28 Jul 2005 | JPY | 854 | 855 | 848 | 853 | 853 | 0.0 (0.0%) | 51,000 |
| 27 Jul 2005 | JPY | 856 | 856 | 848 | 853 | 853 | 0.0 (0.0%) | 70,000 |
| 26 Jul 2005 | JPY | 855 | 860 | 847 | 853 | 853 | -1 (-0.12%) | 89,000 |
| 25 Jul 2005 | JPY | 857 | 859 | 853 | 854 | 854 | -2 (-0.23%) | 68,000 |
| 22 Jul 2005 | JPY | 859 | 860 | 853 | 856 | 856 | +1 (+0.12%) | 49,000 |
| 21 Jul 2005 | JPY | 856 | 860 | 855 | 855 | 855 | 0.0 (0.0%) | 58,000 |
| 20 Jul 2005 | JPY | 857 | 857 | 854 | 855 | 855 | -1 (-0.12%) | 59,000 |
| 19 Jul 2005 | JPY | 862 | 862 | 855 | 856 | 856 | -4 (-0.47%) | 47,000 |
| 18 Jul 2005 | JPY | 860 | 860 | 860 | 860 | 860 | 0.0 (0.0%) | 0 |
