| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 900 | 911 | 898 | 910 | 910 | +16 (+1.79%) | 448,000 |
| 17 Aug 2005 | JPY | 893 | 900 | 890 | 894 | 894 | +2 (+0.22%) | 551,000 |
| 16 Aug 2005 | JPY | 885 | 897 | 885 | 892 | 892 | +7 (+0.79%) | 445,000 |
| 15 Aug 2005 | JPY | 882 | 890 | 882 | 885 | 885 | +7 (+0.80%) | 237,000 |
| 12 Aug 2005 | JPY | 889 | 891 | 877 | 878 | 878 | -8 (-0.90%) | 355,000 |
| 11 Aug 2005 | JPY | 884 | 891 | 875 | 886 | 886 | +2 (+0.23%) | 415,000 |
| 10 Aug 2005 | JPY | 875 | 888 | 872 | 884 | 884 | +30 (+3.51%) | 729,000 |
| 9 Aug 2005 | JPY | 839 | 860 | 837 | 854 | 854 | +21 (+2.52%) | 253,000 |
| 8 Aug 2005 | JPY | 822 | 836 | 822 | 833 | 833 | -6 (-0.72%) | 278,000 |
| 5 Aug 2005 | JPY | 849 | 849 | 837 | 839 | 839 | -12 (-1.41%) | 363,000 |
| 4 Aug 2005 | JPY | 864 | 865 | 842 | 851 | 851 | -16 (-1.85%) | 583,000 |
| 3 Aug 2005 | JPY | 863 | 871 | 863 | 867 | 867 | +5 (+0.58%) | 365,000 |
| 2 Aug 2005 | JPY | 864 | 864 | 861 | 862 | 862 | 0.0 (0.0%) | 268,000 |
| 1 Aug 2005 | JPY | 860 | 866 | 859 | 862 | 862 | +3 (+0.35%) | 331,000 |
| 29 Jul 2005 | JPY | 858 | 864 | 858 | 859 | 859 | +2 (+0.23%) | 215,000 |
| 28 Jul 2005 | JPY | 864 | 866 | 857 | 857 | 857 | -4 (-0.46%) | 202,000 |
| 27 Jul 2005 | JPY | 857 | 865 | 853 | 861 | 861 | +14 (+1.65%) | 767,000 |
| 26 Jul 2005 | JPY | 842 | 852 | 840 | 847 | 847 | +10 (+1.19%) | 274,000 |
| 25 Jul 2005 | JPY | 843 | 850 | 837 | 837 | 837 | -10 (-1.18%) | 477,000 |
| 22 Jul 2005 | JPY | 857 | 857 | 846 | 847 | 847 | -5 (-0.59%) | 385,000 |
| 21 Jul 2005 | JPY | 855 | 861 | 852 | 852 | 852 | -4 (-0.47%) | 249,000 |
| 20 Jul 2005 | JPY | 848 | 862 | 846 | 856 | 856 | +16 (+1.90%) | 586,000 |
| 19 Jul 2005 | JPY | 838 | 847 | 838 | 840 | 840 | -1 (-0.12%) | 237,000 |
| 18 Jul 2005 | JPY | 841 | 841 | 841 | 841 | 841 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 848 | 848 | 839 | 841 | 841 | -3 (-0.36%) | 235,000 |
| 14 Jul 2005 | JPY | 845 | 852 | 842 | 844 | 844 | 0.0 (0.0%) | 314,000 |
| 13 Jul 2005 | JPY | 837 | 844 | 833 | 844 | 844 | +3 (+0.36%) | 266,000 |
| 12 Jul 2005 | JPY | 851 | 852 | 837 | 841 | 841 | -8 (-0.94%) | 316,000 |
| 11 Jul 2005 | JPY | 849 | 858 | 847 | 849 | 849 | +4 (+0.47%) | 572,000 |
| 8 Jul 2005 | JPY | 835 | 852 | 835 | 845 | 845 | +12 (+1.44%) | 933,000 |
