| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 494 | 495 | 491 | 491 | 491 | -1 (-0.20%) | 10,000 |
| 31 Aug 2005 | JPY | 492 | 497 | 490 | 492 | 492 | +1 (+0.20%) | 28,000 |
| 30 Aug 2005 | JPY | 495 | 495 | 488 | 491 | 491 | -4 (-0.81%) | 42,000 |
| 29 Aug 2005 | JPY | 490 | 504 | 487 | 495 | 495 | 0.0 (0.0%) | 58,000 |
| 26 Aug 2005 | JPY | 501 | 502 | 485 | 495 | 495 | -6 (-1.20%) | 71,000 |
| 25 Aug 2005 | JPY | 497 | 503 | 497 | 501 | 501 | -4 (-0.79%) | 31,000 |
| 24 Aug 2005 | JPY | 501 | 506 | 501 | 505 | 505 | -2 (-0.39%) | 18,000 |
| 23 Aug 2005 | JPY | 504 | 507 | 500 | 507 | 507 | +3 (+0.60%) | 37,000 |
| 22 Aug 2005 | JPY | 493 | 505 | 493 | 504 | 504 | +6 (+1.20%) | 41,000 |
| 19 Aug 2005 | JPY | 501 | 501 | 492 | 498 | 498 | -2 (-0.40%) | 25,000 |
| 18 Aug 2005 | JPY | 509 | 509 | 498 | 500 | 500 | -3 (-0.60%) | 35,000 |
| 17 Aug 2005 | JPY | 500 | 508 | 500 | 503 | 503 | -3 (-0.59%) | 40,000 |
| 16 Aug 2005 | JPY | 497 | 508 | 497 | 506 | 506 | +8 (+1.61%) | 53,000 |
| 15 Aug 2005 | JPY | 493 | 501 | 492 | 498 | 498 | +4 (+0.81%) | 35,000 |
| 12 Aug 2005 | JPY | 499 | 499 | 493 | 494 | 494 | -4 (-0.80%) | 18,000 |
| 11 Aug 2005 | JPY | 504 | 510 | 498 | 498 | 498 | -6 (-1.19%) | 78,000 |
| 10 Aug 2005 | JPY | 485 | 506 | 485 | 504 | 504 | +21 (+4.35%) | 146,000 |
| 9 Aug 2005 | JPY | 471 | 483 | 471 | 483 | 483 | +12 (+2.55%) | 73,000 |
| 8 Aug 2005 | JPY | 463 | 471 | 453 | 471 | 471 | -1 (-0.21%) | 92,000 |
| 5 Aug 2005 | JPY | 471 | 473 | 466 | 472 | 472 | +2 (+0.43%) | 33,000 |
| 4 Aug 2005 | JPY | 488 | 488 | 467 | 470 | 470 | -14 (-2.89%) | 81,000 |
| 3 Aug 2005 | JPY | 483 | 496 | 483 | 484 | 484 | +6 (+1.26%) | 76,000 |
| 2 Aug 2005 | JPY | 476 | 481 | 475 | 478 | 478 | +3 (+0.63%) | 30,000 |
| 1 Aug 2005 | JPY | 475 | 478 | 471 | 475 | 475 | +1 (+0.21%) | 96,000 |
| 29 Jul 2005 | JPY | 476 | 481 | 471 | 474 | 474 | -2 (-0.42%) | 79,000 |
| 28 Jul 2005 | JPY | 477 | 481 | 476 | 476 | 476 | -2 (-0.42%) | 22,000 |
| 27 Jul 2005 | JPY | 479 | 485 | 475 | 478 | 478 | +4 (+0.84%) | 68,000 |
| 26 Jul 2005 | JPY | 483 | 483 | 471 | 474 | 474 | -8 (-1.66%) | 49,000 |
| 25 Jul 2005 | JPY | 479 | 483 | 475 | 482 | 482 | +8 (+1.69%) | 55,000 |
| 22 Jul 2005 | JPY | 478 | 479 | 473 | 474 | 474 | -4 (-0.84%) | 38,000 |
