| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 572.1154 | 574.7863 | 568.9103 | 572.1154 | 572.1154 | -2.671 (-0.46%) | 64,022 |
| 18 Aug 2005 | JPY | 577.9915 | 581.1966 | 568.9103 | 574.7863 | 574.7863 | -3.205 (-0.55%) | 87,422 |
| 17 Aug 2005 | JPY | 574.2521 | 583.8675 | 574.2521 | 577.9915 | 577.9915 | +7.479 (+1.31%) | 101,649 |
| 16 Aug 2005 | JPY | 568.9103 | 571.047 | 565.171 | 570.5128 | 570.5128 | +5.342 (+0.95%) | 34,819 |
| 15 Aug 2005 | JPY | 563.5684 | 572.1154 | 563.5684 | 565.171 | 565.171 | -3.739 (-0.66%) | 58,780 |
| 12 Aug 2005 | JPY | 571.5812 | 575.8547 | 566.7735 | 568.9103 | 568.9103 | -2.671 (-0.47%) | 73,008 |
| 11 Aug 2005 | JPY | 574.2521 | 575.3205 | 567.8419 | 571.5812 | 571.5812 | +5.342 (+0.94%) | 84,614 |
| 10 Aug 2005 | JPY | 560.8975 | 576.9231 | 560.8975 | 566.2393 | 566.2393 | +16.026 (+2.91%) | 92,476 |
| 9 Aug 2005 | JPY | 547.5427 | 563.0342 | 545.406 | 550.2137 | 550.2137 | +2.137 (+0.39%) | 90,604 |
| 8 Aug 2005 | JPY | 539.5299 | 555.5555 | 537.3932 | 548.0769 | 548.0769 | -4.808 (-0.87%) | 101,088 |
| 5 Aug 2005 | JPY | 570.5128 | 570.5128 | 550.2137 | 552.8846 | 552.8846 | -18.162 (-3.18%) | 94,161 |
| 4 Aug 2005 | JPY | 577.4573 | 577.4573 | 560.8975 | 571.047 | 571.047 | -10.684 (-1.84%) | 111,009 |
| 3 Aug 2005 | JPY | 581.1966 | 586.0043 | 576.9231 | 581.7308 | 581.7308 | +0.534 (+0.09%) | 91,540 |
| 2 Aug 2005 | JPY | 587.6068 | 591.3461 | 579.594 | 581.1966 | 581.1966 | -6.41 (-1.09%) | 76,003 |
| 1 Aug 2005 | JPY | 586.0043 | 590.2778 | 586.0043 | 587.6068 | 587.6068 | +1.603 (+0.27%) | 62,337 |
| 29 Jul 2005 | JPY | 586.0043 | 588.1411 | 586.0043 | 586.0043 | 586.0043 | +1.603 (+0.27%) | 68,702 |
| 28 Jul 2005 | JPY | 586.5385 | 589.7436 | 584.4017 | 584.4017 | 584.4017 | -0.534 (-0.09%) | 79,560 |
| 27 Jul 2005 | JPY | 579.594 | 589.2094 | 579.0598 | 584.9359 | 584.9359 | +5.342 (+0.92%) | 60,278 |
| 26 Jul 2005 | JPY | 582.265 | 583.3333 | 578.5256 | 579.594 | 579.594 | -2.671 (-0.46%) | 71,136 |
| 25 Jul 2005 | JPY | 583.3333 | 587.6068 | 580.1282 | 582.265 | 582.265 | -1.603 (-0.27%) | 52,228 |
| 22 Jul 2005 | JPY | 588.6752 | 589.7436 | 580.6624 | 583.8675 | 583.8675 | -5.876 (-1.00%) | 48,110 |
| 21 Jul 2005 | JPY | 591.8804 | 594.5513 | 588.6752 | 589.7436 | 589.7436 | +0.534 (+0.09%) | 90,604 |
| 20 Jul 2005 | JPY | 592.9487 | 594.5513 | 587.6068 | 589.2094 | 589.2094 | +0.534 (+0.09%) | 92,664 |
| 19 Jul 2005 | JPY | 585.4701 | 592.4146 | 584.9359 | 588.6752 | 588.6752 | +6.41 (+1.10%) | 61,214 |
| 18 Jul 2005 | JPY | 582.265 | 582.265 | 582.265 | 582.265 | 582.265 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 587.6068 | 590.2778 | 582.265 | 582.265 | 582.265 | -4.274 (-0.73%) | 98,841 |
| 14 Jul 2005 | JPY | 592.9487 | 595.0855 | 585.4701 | 586.5385 | 586.5385 | -3.739 (-0.63%) | 79,560 |
| 13 Jul 2005 | JPY | 594.0171 | 594.5513 | 579.594 | 590.2778 | 590.2778 | -3.739 (-0.63%) | 121,118 |
| 12 Jul 2005 | JPY | 598.8248 | 600.4274 | 590.2778 | 594.0171 | 594.0171 | -7.479 (-1.24%) | 118,123 |
| 11 Jul 2005 | JPY | 599.359 | 602.5641 | 598.2906 | 601.4957 | 601.4957 | +3.205 (+0.54%) | 56,160 |
