| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 438 | 440 | 436 | 439 | 439 | 0.0 (0.0%) | 413,000 |
| 18 Aug 2005 | JPY | 440 | 442 | 439 | 439 | 439 | +1 (+0.23%) | 435,000 |
| 17 Aug 2005 | JPY | 434 | 440 | 434 | 438 | 438 | +4 (+0.92%) | 199,000 |
| 16 Aug 2005 | JPY | 439 | 441 | 434 | 434 | 434 | -5 (-1.14%) | 348,000 |
| 15 Aug 2005 | JPY | 446 | 446 | 439 | 439 | 439 | -8 (-1.79%) | 200,000 |
| 12 Aug 2005 | JPY | 450 | 450 | 446 | 447 | 447 | +1 (+0.22%) | 122,000 |
| 11 Aug 2005 | JPY | 445 | 450 | 444 | 446 | 446 | +2 (+0.45%) | 170,000 |
| 10 Aug 2005 | JPY | 446 | 447 | 441 | 444 | 444 | -1 (-0.22%) | 225,000 |
| 9 Aug 2005 | JPY | 427 | 448 | 427 | 445 | 445 | +20 (+4.71%) | 371,000 |
| 8 Aug 2005 | JPY | 416 | 425 | 412 | 425 | 425 | +1 (+0.24%) | 217,000 |
| 5 Aug 2005 | JPY | 438 | 438 | 422 | 424 | 424 | -14 (-3.20%) | 354,000 |
| 4 Aug 2005 | JPY | 438 | 442 | 438 | 438 | 438 | 0.0 (0.0%) | 250,000 |
| 3 Aug 2005 | JPY | 430 | 440 | 428 | 438 | 438 | -3 (-0.68%) | 493,000 |
| 2 Aug 2005 | JPY | 453 | 453 | 440 | 441 | 441 | -11 (-2.43%) | 344,000 |
| 1 Aug 2005 | JPY | 458 | 458 | 451 | 452 | 452 | -2 (-0.44%) | 268,000 |
| 29 Jul 2005 | JPY | 454 | 457 | 452 | 454 | 454 | +3 (+0.67%) | 272,000 |
| 28 Jul 2005 | JPY | 458 | 458 | 442 | 451 | 451 | -7 (-1.53%) | 495,000 |
| 27 Jul 2005 | JPY | 464 | 464 | 455 | 458 | 458 | -1 (-0.22%) | 541,000 |
| 26 Jul 2005 | JPY | 466 | 467 | 459 | 459 | 459 | -12 (-2.55%) | 430,000 |
| 25 Jul 2005 | JPY | 471 | 473 | 471 | 471 | 471 | 0.0 (0.0%) | 130,000 |
| 22 Jul 2005 | JPY | 473 | 474 | 470 | 471 | 471 | -2 (-0.42%) | 124,000 |
| 21 Jul 2005 | JPY | 477 | 477 | 471 | 473 | 473 | -4 (-0.84%) | 85,000 |
| 20 Jul 2005 | JPY | 471 | 477 | 471 | 477 | 477 | +7 (+1.49%) | 139,000 |
| 19 Jul 2005 | JPY | 467 | 471 | 467 | 470 | 470 | +5 (+1.08%) | 69,000 |
| 18 Jul 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 465 | 468 | 465 | 465 | 465 | -2 (-0.43%) | 204,000 |
| 14 Jul 2005 | JPY | 470 | 470 | 467 | 467 | 467 | -3 (-0.64%) | 153,000 |
| 13 Jul 2005 | JPY | 472 | 472 | 465 | 470 | 470 | -2 (-0.42%) | 278,000 |
| 12 Jul 2005 | JPY | 475 | 476 | 471 | 472 | 472 | -2 (-0.42%) | 107,000 |
| 11 Jul 2005 | JPY | 474 | 475 | 471 | 474 | 474 | +1 (+0.21%) | 109,000 |
