| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 276.6667 | 280 | 276 | 278.6667 | 278.6667 | -0.667 (-0.24%) | 909,000 |
| 1 Sep 2005 | JPY | 279.3333 | 280 | 277.3333 | 279.3333 | 279.3333 | +4.667 (+1.70%) | 864,000 |
| 31 Aug 2005 | JPY | 276 | 276.6667 | 274 | 274.6667 | 274.6667 | 0.0 (0.0%) | 850,500 |
| 30 Aug 2005 | JPY | 276.6667 | 277.3333 | 274 | 274.6667 | 274.6667 | +0.667 (+0.24%) | 829,500 |
| 29 Aug 2005 | JPY | 276.6667 | 276.6667 | 274 | 274 | 274 | -2 (-0.72%) | 373,500 |
| 26 Aug 2005 | JPY | 278 | 278 | 275.3333 | 276 | 276 | -1.333 (-0.48%) | 300,000 |
| 25 Aug 2005 | JPY | 278 | 278.6667 | 276 | 277.3333 | 277.3333 | -0.667 (-0.24%) | 330,000 |
| 24 Aug 2005 | JPY | 280 | 280 | 276.6667 | 278 | 278 | -2 (-0.71%) | 565,500 |
| 23 Aug 2005 | JPY | 280.6667 | 281.3333 | 279.3333 | 280 | 280 | +0.667 (+0.24%) | 489,000 |
| 22 Aug 2005 | JPY | 278.6667 | 282 | 278 | 279.3333 | 279.3333 | +1.333 (+0.48%) | 718,500 |
| 19 Aug 2005 | JPY | 280.6667 | 281.3333 | 277.3333 | 278 | 278 | -3.333 (-1.18%) | 562,500 |
| 18 Aug 2005 | JPY | 283.3333 | 283.3333 | 280.6667 | 281.3333 | 281.3333 | -0.667 (-0.24%) | 541,500 |
| 17 Aug 2005 | JPY | 282 | 284 | 280.6667 | 282 | 282 | 0.0 (0.0%) | 855,000 |
| 16 Aug 2005 | JPY | 282.6667 | 283.3333 | 281.3333 | 282 | 282 | +1.333 (+0.48%) | 433,500 |
| 15 Aug 2005 | JPY | 280.6667 | 282.6667 | 279.3333 | 280.6667 | 280.6667 | -1.333 (-0.47%) | 754,500 |
| 12 Aug 2005 | JPY | 278.6667 | 285.3333 | 275.3333 | 282 | 282 | +4 (+1.44%) | 3,198,000 |
| 11 Aug 2005 | JPY | 274.6667 | 278 | 272 | 278 | 278 | +4.667 (+1.71%) | 1,602,000 |
| 10 Aug 2005 | JPY | 271.3333 | 273.3333 | 270.6667 | 273.3333 | 273.3333 | +4.667 (+1.74%) | 637,500 |
| 9 Aug 2005 | JPY | 265.3333 | 270 | 264.6667 | 268.6667 | 268.6667 | +4.667 (+1.77%) | 531,000 |
| 8 Aug 2005 | JPY | 265.3333 | 265.3333 | 261.3333 | 264 | 264 | -3.333 (-1.25%) | 1,392,000 |
| 5 Aug 2005 | JPY | 272 | 272 | 266.6667 | 267.3333 | 267.3333 | -3.333 (-1.23%) | 664,500 |
| 4 Aug 2005 | JPY | 271.3333 | 273.3333 | 270 | 270.6667 | 270.6667 | -2 (-0.73%) | 541,500 |
| 3 Aug 2005 | JPY | 272 | 274.6667 | 272 | 272.6667 | 272.6667 | -1.333 (-0.49%) | 423,000 |
| 2 Aug 2005 | JPY | 276 | 278.6667 | 271.3333 | 274 | 274 | -2.667 (-0.96%) | 1,569,000 |
| 1 Aug 2005 | JPY | 276.6667 | 277.3333 | 275.3333 | 276.6667 | 276.6667 | +0.667 (+0.24%) | 625,500 |
| 29 Jul 2005 | JPY | 276.6667 | 276.6667 | 274 | 276 | 276 | +1.333 (+0.49%) | 478,500 |
| 28 Jul 2005 | JPY | 278.6667 | 279.3333 | 274.6667 | 274.6667 | 274.6667 | -4 (-1.44%) | 1,161,000 |
| 27 Jul 2005 | JPY | 276.6667 | 280.6667 | 276.6667 | 278.6667 | 278.6667 | +3.333 (+1.21%) | 763,500 |
| 26 Jul 2005 | JPY | 274.6667 | 276 | 272.6667 | 275.3333 | 275.3333 | +0.667 (+0.24%) | 727,500 |
| 25 Jul 2005 | JPY | 274.6667 | 278 | 273.3333 | 274.6667 | 274.6667 | 0.0 (0.0%) | 1,125,000 |
