| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2005 | JPY | 525 | 528 | 523 | 527 | 527 | +4 (+0.76%) | 2,630,000 |
| 15 Aug 2005 | JPY | 525 | 526 | 521 | 523 | 523 | +1 (+0.19%) | 2,735,000 |
| 12 Aug 2005 | JPY | 524 | 525 | 518 | 522 | 522 | -2 (-0.38%) | 3,672,000 |
| 11 Aug 2005 | JPY | 525 | 527 | 522 | 524 | 524 | +3 (+0.58%) | 5,637,000 |
| 10 Aug 2005 | JPY | 513 | 522 | 510 | 521 | 521 | +14 (+2.76%) | 6,101,000 |
| 9 Aug 2005 | JPY | 502 | 508 | 501 | 507 | 507 | +8 (+1.60%) | 2,727,000 |
| 8 Aug 2005 | JPY | 500 | 501 | 495 | 499 | 499 | -3 (-0.60%) | 3,163,000 |
| 5 Aug 2005 | JPY | 509 | 510 | 500 | 502 | 502 | -11 (-2.14%) | 3,636,000 |
| 4 Aug 2005 | JPY | 510 | 513 | 505 | 513 | 513 | +3 (+0.59%) | 4,874,000 |
| 3 Aug 2005 | JPY | 506 | 512 | 504 | 510 | 510 | +6 (+1.19%) | 4,807,000 |
| 2 Aug 2005 | JPY | 500 | 506 | 492 | 504 | 504 | +2 (+0.40%) | 11,378,000 |
| 1 Aug 2005 | JPY | 506 | 509 | 502 | 502 | 502 | -3 (-0.59%) | 4,221,000 |
| 29 Jul 2005 | JPY | 509 | 510 | 502 | 505 | 505 | -2 (-0.39%) | 7,270,000 |
| 28 Jul 2005 | JPY | 522 | 526 | 504 | 507 | 507 | -11 (-2.12%) | 7,582,000 |
| 27 Jul 2005 | JPY | 518 | 521 | 515 | 518 | 518 | +1 (+0.19%) | 4,480,000 |
| 26 Jul 2005 | JPY | 520 | 521 | 515 | 517 | 517 | -5 (-0.96%) | 3,034,000 |
| 25 Jul 2005 | JPY | 525 | 527 | 521 | 522 | 522 | -2 (-0.38%) | 3,118,000 |
| 22 Jul 2005 | JPY | 527 | 527 | 522 | 524 | 524 | -4 (-0.76%) | 2,213,000 |
| 21 Jul 2005 | JPY | 533 | 534 | 526 | 528 | 528 | -5 (-0.94%) | 2,953,000 |
| 20 Jul 2005 | JPY | 534 | 535 | 530 | 533 | 533 | -1 (-0.19%) | 1,882,000 |
| 19 Jul 2005 | JPY | 534 | 534 | 531 | 534 | 534 | 0.0 (0.0%) | 1,226,000 |
| 15 Jul 2005 | JPY | 533 | 535 | 531 | 534 | 534 | +4 (+0.75%) | 1,573,000 |
| 14 Jul 2005 | JPY | 532 | 536 | 530 | 530 | 530 | +2 (+0.38%) | 2,205,000 |
| 13 Jul 2005 | JPY | 532 | 534 | 526 | 528 | 528 | -3 (-0.56%) | 2,245,000 |
| 12 Jul 2005 | JPY | 538 | 538 | 531 | 531 | 531 | -6 (-1.12%) | 1,572,000 |
| 11 Jul 2005 | JPY | 540 | 542 | 537 | 537 | 537 | +5 (+0.94%) | 2,704,000 |
| 8 Jul 2005 | JPY | 532 | 538 | 528 | 532 | 532 | +1 (+0.19%) | 4,414,000 |
| 7 Jul 2005 | JPY | 526 | 532 | 526 | 531 | 531 | 0.0 (0.0%) | 1,919,000 |
| 6 Jul 2005 | JPY | 534 | 537 | 529 | 531 | 531 | -3 (-0.56%) | 1,286,000 |
| 5 Jul 2005 | JPY | 535 | 535 | 530 | 534 | 534 | -2 (-0.37%) | 1,072,000 |
