| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2005 | JPY | 709 | 709 | 708 | 708 | 708 | 0.0 (0.0%) | 10,000 |
| 2 Sep 2005 | JPY | 709 | 709 | 707 | 708 | 708 | -1 (-0.14%) | 12,000 |
| 1 Sep 2005 | JPY | 700 | 709 | 700 | 709 | 709 | +17 (+2.46%) | 57,000 |
| 31 Aug 2005 | JPY | 696 | 696 | 692 | 692 | 692 | +1 (+0.14%) | 4,000 |
| 30 Aug 2005 | JPY | 690 | 693 | 690 | 691 | 691 | +1 (+0.14%) | 17,000 |
| 29 Aug 2005 | JPY | 698 | 698 | 688 | 690 | 690 | -8 (-1.15%) | 21,000 |
| 26 Aug 2005 | JPY | 696 | 698 | 695 | 698 | 698 | +1 (+0.14%) | 25,000 |
| 25 Aug 2005 | JPY | 698 | 700 | 696 | 697 | 697 | -3 (-0.43%) | 46,000 |
| 24 Aug 2005 | JPY | 700 | 700 | 698 | 700 | 700 | 0.0 (0.0%) | 11,000 |
| 23 Aug 2005 | JPY | 696 | 700 | 695 | 700 | 700 | +5 (+0.72%) | 17,000 |
| 22 Aug 2005 | JPY | 694 | 695 | 694 | 695 | 695 | +1 (+0.14%) | 8,000 |
| 19 Aug 2005 | JPY | 696 | 696 | 694 | 694 | 694 | -1 (-0.14%) | 5,000 |
| 18 Aug 2005 | JPY | 701 | 701 | 695 | 695 | 695 | -5 (-0.71%) | 10,000 |
| 17 Aug 2005 | JPY | 699 | 710 | 695 | 700 | 700 | -5 (-0.71%) | 34,000 |
| 16 Aug 2005 | JPY | 690 | 705 | 690 | 705 | 705 | +15 (+2.17%) | 21,000 |
| 15 Aug 2005 | JPY | 690 | 692 | 682 | 690 | 690 | +10 (+1.47%) | 9,000 |
| 12 Aug 2005 | JPY | 689 | 690 | 680 | 680 | 680 | -10 (-1.45%) | 25,000 |
| 11 Aug 2005 | JPY | 687 | 690 | 687 | 690 | 690 | +5 (+0.73%) | 11,000 |
| 10 Aug 2005 | JPY | 680 | 688 | 680 | 685 | 685 | +10 (+1.48%) | 19,000 |
| 9 Aug 2005 | JPY | 668 | 679 | 668 | 675 | 675 | +2 (+0.30%) | 11,000 |
| 8 Aug 2005 | JPY | 692 | 692 | 660 | 673 | 673 | -20 (-2.89%) | 19,000 |
| 5 Aug 2005 | JPY | 692 | 694 | 670 | 693 | 693 | +3 (+0.43%) | 15,000 |
| 4 Aug 2005 | JPY | 695 | 695 | 687 | 690 | 690 | -6 (-0.86%) | 15,000 |
| 3 Aug 2005 | JPY | 693 | 696 | 689 | 696 | 696 | +1 (+0.14%) | 15,000 |
| 2 Aug 2005 | JPY | 694 | 695 | 692 | 695 | 695 | +1 (+0.14%) | 14,000 |
| 1 Aug 2005 | JPY | 695 | 695 | 691 | 694 | 694 | -5 (-0.72%) | 15,000 |
| 29 Jul 2005 | JPY | 703 | 703 | 695 | 699 | 699 | -4 (-0.57%) | 12,000 |
| 28 Jul 2005 | JPY | 704 | 704 | 701 | 703 | 703 | +6 (+0.86%) | 7,000 |
| 27 Jul 2005 | JPY | 691 | 702 | 691 | 697 | 697 | +3 (+0.43%) | 9,000 |
| 26 Jul 2005 | JPY | 693 | 698 | 691 | 694 | 694 | -3 (-0.43%) | 17,000 |
