| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 281.875 | 283.125 | 281.25 | 281.25 | 281.25 | 0.0 (0.0%) | 132,800 |
| 24 Aug 2005 | JPY | 281.25 | 285 | 281.25 | 281.25 | 281.25 | -0.625 (-0.22%) | 48,000 |
| 23 Aug 2005 | JPY | 284.375 | 287.5 | 281.875 | 281.875 | 281.875 | -3.125 (-1.10%) | 118,400 |
| 22 Aug 2005 | JPY | 290.625 | 290.625 | 284.375 | 285 | 285 | 0.0 (0.0%) | 25,600 |
| 19 Aug 2005 | JPY | 293.125 | 293.75 | 284.375 | 285 | 285 | -8.75 (-2.98%) | 118,400 |
| 18 Aug 2005 | JPY | 288.125 | 296.25 | 288.125 | 293.75 | 293.75 | +6.25 (+2.17%) | 92,800 |
| 17 Aug 2005 | JPY | 286.875 | 288.75 | 285 | 287.5 | 287.5 | 0.0 (0.0%) | 75,200 |
| 16 Aug 2005 | JPY | 286.875 | 291.25 | 283.125 | 287.5 | 287.5 | +3.75 (+1.32%) | 84,800 |
| 15 Aug 2005 | JPY | 280.625 | 283.75 | 278.125 | 283.75 | 283.75 | +2.5 (+0.89%) | 78,400 |
| 12 Aug 2005 | JPY | 293.125 | 293.75 | 281.25 | 281.25 | 281.25 | -11.875 (-4.05%) | 155,200 |
| 11 Aug 2005 | JPY | 302.5 | 303.125 | 288.75 | 293.125 | 293.125 | -10 (-3.30%) | 188,800 |
| 10 Aug 2005 | JPY | 306.25 | 311.25 | 302.5 | 303.125 | 303.125 | -4.375 (-1.42%) | 172,800 |
| 9 Aug 2005 | JPY | 286.875 | 309.375 | 286.875 | 307.5 | 307.5 | +20 (+6.96%) | 249,600 |
| 8 Aug 2005 | JPY | 301.25 | 301.875 | 275.625 | 287.5 | 287.5 | -25 (-8%) | 388,800 |
| 5 Aug 2005 | JPY | 324.375 | 325 | 311.25 | 312.5 | 312.5 | -15 (-4.58%) | 289,600 |
| 4 Aug 2005 | JPY | 338.75 | 339.375 | 321.875 | 327.5 | 327.5 | -11.25 (-3.32%) | 222,400 |
| 3 Aug 2005 | JPY | 337.5 | 341.25 | 337.5 | 338.75 | 338.75 | +0.625 (+0.18%) | 65,600 |
| 2 Aug 2005 | JPY | 343.75 | 345 | 338.125 | 338.125 | 338.125 | -6.25 (-1.81%) | 192,000 |
| 1 Aug 2005 | JPY | 350 | 350.625 | 343.75 | 344.375 | 344.375 | -8.75 (-2.48%) | 126,400 |
| 29 Jul 2005 | JPY | 361.875 | 361.875 | 351.875 | 353.125 | 353.125 | -3.125 (-0.88%) | 64,000 |
| 28 Jul 2005 | JPY | 365.625 | 370.625 | 356.25 | 356.25 | 356.25 | -6.25 (-1.72%) | 206,400 |
| 27 Jul 2005 | JPY | 360 | 362.5 | 350 | 362.5 | 362.5 | +1.875 (+0.52%) | 177,600 |
| 26 Jul 2005 | JPY | 359.375 | 361.875 | 358.125 | 360.625 | 360.625 | +1.875 (+0.52%) | 184,000 |
| 25 Jul 2005 | JPY | 350.625 | 360 | 350.625 | 358.75 | 358.75 | +8.125 (+2.32%) | 97,600 |
| 22 Jul 2005 | JPY | 356.25 | 356.25 | 341.25 | 350.625 | 350.625 | -8.125 (-2.26%) | 272,000 |
| 21 Jul 2005 | JPY | 358.75 | 359.375 | 351.875 | 358.75 | 358.75 | -0.625 (-0.17%) | 168,000 |
| 20 Jul 2005 | JPY | 371.875 | 371.875 | 356.25 | 359.375 | 359.375 | -12.5 (-3.36%) | 310,400 |
| 19 Jul 2005 | JPY | 380.625 | 381.25 | 371.25 | 371.875 | 371.875 | -9.375 (-2.46%) | 188,800 |
| 18 Jul 2005 | JPY | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 377.5 | 387.5 | 375 | 381.25 | 381.25 | +8.125 (+2.18%) | 363,200 |
