| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 517.5 | 537.5 | 517.5 | 525 | 525 | +10 (+1.94%) | 200,000 |
| 1 Sep 2005 | JPY | 512.5 | 515 | 505 | 515 | 515 | 0.0 (0.0%) | 120,000 |
| 31 Aug 2005 | JPY | 510 | 515 | 502.5 | 515 | 515 | 0.0 (0.0%) | 40,000 |
| 30 Aug 2005 | JPY | 507.5 | 515 | 505 | 515 | 515 | +2.5 (+0.49%) | 80,000 |
| 29 Aug 2005 | JPY | 520 | 522.5 | 510 | 512.5 | 512.5 | -10 (-1.91%) | 80,000 |
| 26 Aug 2005 | JPY | 520 | 522.5 | 517.5 | 522.5 | 522.5 | +2.5 (+0.48%) | 30,800 |
| 25 Aug 2005 | JPY | 520 | 522.5 | 517.5 | 520 | 520 | -7.5 (-1.42%) | 29,600 |
| 24 Aug 2005 | JPY | 515 | 527.5 | 515 | 527.5 | 527.5 | +10 (+1.93%) | 40,000 |
| 23 Aug 2005 | JPY | 522.5 | 522.5 | 512.5 | 517.5 | 517.5 | -5 (-0.96%) | 80,000 |
| 22 Aug 2005 | JPY | 525 | 525 | 520 | 522.5 | 522.5 | -2.5 (-0.48%) | 40,000 |
| 19 Aug 2005 | JPY | 527.5 | 527.5 | 525 | 525 | 525 | -2.5 (-0.47%) | 26,800 |
| 18 Aug 2005 | JPY | 522.5 | 530 | 522.5 | 527.5 | 527.5 | +2.5 (+0.48%) | 40,000 |
| 17 Aug 2005 | JPY | 527.5 | 527.5 | 520 | 525 | 525 | -2.5 (-0.47%) | 40,000 |
| 16 Aug 2005 | JPY | 525 | 527.5 | 520 | 527.5 | 527.5 | 0.0 (0.0%) | 35,600 |
| 15 Aug 2005 | JPY | 522.5 | 532.5 | 515 | 527.5 | 527.5 | -10 (-1.86%) | 80,000 |
| 12 Aug 2005 | JPY | 540 | 540 | 535 | 537.5 | 537.5 | -2.5 (-0.46%) | 36,400 |
| 11 Aug 2005 | JPY | 560 | 560 | 532.5 | 540 | 540 | -5 (-0.92%) | 80,000 |
| 10 Aug 2005 | JPY | 542.5 | 552.5 | 537.5 | 545 | 545 | +10 (+1.87%) | 80,000 |
| 9 Aug 2005 | JPY | 530 | 540 | 530 | 535 | 535 | +10 (+1.90%) | 80,000 |
| 8 Aug 2005 | JPY | 525 | 527.5 | 515 | 525 | 525 | -10 (-1.87%) | 40,000 |
| 5 Aug 2005 | JPY | 535 | 540 | 530 | 535 | 535 | -10 (-1.83%) | 35,600 |
| 4 Aug 2005 | JPY | 530 | 547.5 | 522.5 | 545 | 545 | +7.5 (+1.40%) | 120,000 |
| 3 Aug 2005 | JPY | 550 | 552.5 | 530 | 537.5 | 537.5 | -17.5 (-3.15%) | 80,000 |
| 2 Aug 2005 | JPY | 562.5 | 565 | 552.5 | 555 | 555 | -10 (-1.77%) | 80,000 |
| 1 Aug 2005 | JPY | 570 | 570 | 557.5 | 565 | 565 | -7.5 (-1.31%) | 40,000 |
| 29 Jul 2005 | JPY | 575 | 575 | 565 | 572.5 | 572.5 | -5 (-0.87%) | 80,000 |
| 28 Jul 2005 | JPY | 567.5 | 577.5 | 567.5 | 577.5 | 577.5 | +5 (+0.87%) | 37,600 |
| 27 Jul 2005 | JPY | 580 | 580 | 572.5 | 572.5 | 572.5 | -2.5 (-0.43%) | 40,000 |
| 26 Jul 2005 | JPY | 572.5 | 582.5 | 570 | 575 | 575 | +5 (+0.88%) | 80,000 |
| 25 Jul 2005 | JPY | 577.5 | 577.5 | 565 | 570 | 570 | 0.0 (0.0%) | 80,000 |
