| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 229 | 230 | 221 | 223 | 223 | -5 (-2.19%) | 723,000 |
| 1 Sep 2005 | JPY | 232 | 235 | 226 | 228 | 228 | -4 (-1.72%) | 1,061,000 |
| 31 Aug 2005 | JPY | 235 | 242 | 228 | 232 | 232 | -1 (-0.43%) | 2,551,000 |
| 30 Aug 2005 | JPY | 222 | 248 | 220 | 233 | 233 | +16 (+7.37%) | 11,601,000 |
| 29 Aug 2005 | JPY | 223 | 230 | 216 | 217 | 217 | -7 (-3.13%) | 3,002,000 |
| 26 Aug 2005 | JPY | 239 | 248 | 223 | 224 | 224 | -6 (-2.61%) | 8,529,000 |
| 25 Aug 2005 | JPY | 215 | 236 | 210 | 230 | 230 | +23 (+11.11%) | 9,316,000 |
| 24 Aug 2005 | JPY | 197 | 216 | 196 | 207 | 207 | 0.0 (0.0%) | 4,323,000 |
| 23 Aug 2005 | JPY | 196 | 229 | 196 | 207 | 207 | +14 (+7.25%) | 16,762,000 |
| 22 Aug 2005 | JPY | 197 | 197 | 190 | 193 | 193 | -3 (-1.53%) | 808,000 |
| 19 Aug 2005 | JPY | 202 | 207 | 195 | 196 | 196 | -11 (-5.31%) | 3,224,000 |
| 18 Aug 2005 | JPY | 187 | 225 | 185 | 207 | 207 | +22 (+11.89%) | 12,422,000 |
| 17 Aug 2005 | JPY | 184 | 185 | 181 | 185 | 185 | +3 (+1.65%) | 232,000 |
| 16 Aug 2005 | JPY | 183 | 183 | 180 | 182 | 182 | +2 (+1.11%) | 98,000 |
| 15 Aug 2005 | JPY | 181 | 182 | 180 | 180 | 180 | 0.0 (0.0%) | 64,000 |
| 12 Aug 2005 | JPY | 180 | 182 | 179 | 180 | 180 | +1 (+0.56%) | 109,000 |
| 11 Aug 2005 | JPY | 182 | 183 | 179 | 179 | 179 | -3 (-1.65%) | 100,000 |
| 10 Aug 2005 | JPY | 179 | 182 | 179 | 182 | 182 | +4 (+2.25%) | 84,000 |
| 9 Aug 2005 | JPY | 174 | 180 | 174 | 178 | 178 | +5 (+2.89%) | 86,000 |
| 8 Aug 2005 | JPY | 171 | 174 | 170 | 173 | 173 | -2 (-1.14%) | 105,000 |
| 5 Aug 2005 | JPY | 176 | 178 | 175 | 175 | 175 | -5 (-2.78%) | 69,000 |
| 4 Aug 2005 | JPY | 182 | 182 | 174 | 180 | 180 | -1 (-0.55%) | 180,000 |
| 3 Aug 2005 | JPY | 184 | 184 | 180 | 181 | 181 | -1 (-0.55%) | 129,000 |
| 2 Aug 2005 | JPY | 185 | 185 | 182 | 182 | 182 | -2 (-1.09%) | 103,000 |
| 1 Aug 2005 | JPY | 184 | 185 | 183 | 184 | 184 | +2 (+1.10%) | 95,000 |
| 29 Jul 2005 | JPY | 184 | 186 | 182 | 182 | 182 | -1 (-0.55%) | 122,000 |
| 28 Jul 2005 | JPY | 185 | 185 | 180 | 183 | 183 | -1 (-0.54%) | 176,000 |
| 27 Jul 2005 | JPY | 180 | 187 | 180 | 184 | 184 | +3 (+1.66%) | 330,000 |
| 26 Jul 2005 | JPY | 186 | 186 | 181 | 181 | 181 | -6 (-3.21%) | 168,000 |
| 25 Jul 2005 | JPY | 189 | 193 | 186 | 187 | 187 | +10 (+5.65%) | 851,000 |
