| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 849 | 850 | 841 | 841 | 841 | -0.5 (-0.06%) | 53,600 |
| 31 Aug 2005 | JPY | 835.5 | 849 | 828.5 | 841.5 | 841.5 | +9.5 (+1.14%) | 82,200 |
| 30 Aug 2005 | JPY | 830 | 835 | 825 | 832 | 832 | +2 (+0.24%) | 60,000 |
| 29 Aug 2005 | JPY | 835 | 837.5 | 827.5 | 830 | 830 | -4 (-0.48%) | 33,400 |
| 26 Aug 2005 | JPY | 846.5 | 847.5 | 830.5 | 834 | 834 | -15 (-1.77%) | 44,000 |
| 25 Aug 2005 | JPY | 831.5 | 849.5 | 831.5 | 849 | 849 | +13.5 (+1.62%) | 92,600 |
| 24 Aug 2005 | JPY | 812.5 | 842 | 812 | 835.5 | 835.5 | +24 (+2.96%) | 174,200 |
| 23 Aug 2005 | JPY | 810 | 819.5 | 810 | 811.5 | 811.5 | +4.5 (+0.56%) | 63,800 |
| 22 Aug 2005 | JPY | 791 | 810 | 790 | 807 | 807 | +17 (+2.15%) | 101,400 |
| 19 Aug 2005 | JPY | 796 | 797 | 788 | 790 | 790 | -7.5 (-0.94%) | 69,400 |
| 18 Aug 2005 | JPY | 801 | 804.5 | 793.5 | 797.5 | 797.5 | -4.5 (-0.56%) | 66,800 |
| 17 Aug 2005 | JPY | 802.5 | 806.5 | 802 | 802 | 802 | 0.0 (0.0%) | 41,200 |
| 16 Aug 2005 | JPY | 810.5 | 813 | 800.5 | 802 | 802 | -6 (-0.74%) | 61,200 |
| 15 Aug 2005 | JPY | 809.5 | 813.5 | 805 | 808 | 808 | +5 (+0.62%) | 77,200 |
| 12 Aug 2005 | JPY | 800.5 | 807.5 | 800.5 | 803 | 803 | +3.5 (+0.44%) | 21,400 |
| 11 Aug 2005 | JPY | 809 | 810 | 799.5 | 799.5 | 799.5 | -2.5 (-0.31%) | 64,200 |
| 10 Aug 2005 | JPY | 796 | 805 | 796 | 802 | 802 | +10 (+1.26%) | 179,800 |
| 9 Aug 2005 | JPY | 787.5 | 795 | 787.5 | 792 | 792 | +7 (+0.89%) | 50,000 |
| 8 Aug 2005 | JPY | 782.5 | 788.5 | 773.5 | 785 | 785 | -3.5 (-0.44%) | 48,000 |
| 5 Aug 2005 | JPY | 794.5 | 794.5 | 788 | 788.5 | 788.5 | -3.5 (-0.44%) | 62,000 |
| 4 Aug 2005 | JPY | 795.5 | 798 | 784.5 | 792 | 792 | -4.5 (-0.56%) | 93,200 |
| 3 Aug 2005 | JPY | 800.5 | 800.5 | 796.5 | 796.5 | 796.5 | -3.5 (-0.44%) | 38,800 |
| 2 Aug 2005 | JPY | 802.5 | 803.5 | 798 | 800 | 800 | -2 (-0.25%) | 94,200 |
| 1 Aug 2005 | JPY | 805 | 807 | 801.5 | 802 | 802 | -0.5 (-0.06%) | 84,200 |
| 29 Jul 2005 | JPY | 806 | 807.5 | 802 | 802.5 | 802.5 | -2 (-0.25%) | 58,000 |
| 28 Jul 2005 | JPY | 809.5 | 809.5 | 804 | 804.5 | 804.5 | -1.5 (-0.19%) | 86,600 |
| 27 Jul 2005 | JPY | 805 | 807.5 | 804.5 | 806 | 806 | +1 (+0.12%) | 91,800 |
| 26 Jul 2005 | JPY | 807.5 | 808.5 | 805 | 805 | 805 | -2 (-0.25%) | 81,600 |
| 25 Jul 2005 | JPY | 809.5 | 812 | 807 | 807 | 807 | -5 (-0.62%) | 59,800 |
| 22 Jul 2005 | JPY | 815.5 | 819 | 810 | 812 | 812 | -2 (-0.25%) | 71,200 |
