| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 292 | 292 | 287 | 290 | 290 | 0.0 (0.0%) | 27,000 |
| 18 Aug 2005 | JPY | 292 | 296 | 290 | 290 | 290 | -2 (-0.68%) | 77,000 |
| 17 Aug 2005 | JPY | 291 | 292 | 291 | 292 | 292 | +3 (+1.04%) | 4,000 |
| 16 Aug 2005 | JPY | 289 | 289 | 289 | 289 | 289 | +1 (+0.35%) | 8,000 |
| 15 Aug 2005 | JPY | 289 | 290 | 288 | 288 | 288 | -4 (-1.37%) | 7,000 |
| 12 Aug 2005 | JPY | 292 | 292 | 292 | 292 | 292 | +1 (+0.34%) | 2,000 |
| 11 Aug 2005 | JPY | 295 | 295 | 291 | 291 | 291 | 0.0 (0.0%) | 8,000 |
| 10 Aug 2005 | JPY | 291 | 291 | 291 | 291 | 291 | 0.0 (0.0%) | 5,000 |
| 9 Aug 2005 | JPY | 290 | 291 | 290 | 291 | 291 | +11 (+3.93%) | 5,000 |
| 8 Aug 2005 | JPY | 278 | 285 | 275 | 280 | 280 | -5 (-1.75%) | 18,000 |
| 5 Aug 2005 | JPY | 286 | 289 | 285 | 285 | 285 | -5 (-1.72%) | 13,000 |
| 4 Aug 2005 | JPY | 294 | 294 | 290 | 290 | 290 | -4 (-1.36%) | 12,000 |
| 3 Aug 2005 | JPY | 292 | 294 | 290 | 294 | 294 | +5 (+1.73%) | 8,000 |
| 2 Aug 2005 | JPY | 290 | 294 | 289 | 289 | 289 | -2 (-0.69%) | 11,000 |
| 1 Aug 2005 | JPY | 291 | 291 | 291 | 291 | 291 | 0.0 (0.0%) | 10,000 |
| 29 Jul 2005 | JPY | 286 | 291 | 286 | 291 | 291 | +1 (+0.34%) | 6,000 |
| 28 Jul 2005 | JPY | 290 | 291 | 290 | 290 | 290 | 0.0 (0.0%) | 38,000 |
| 27 Jul 2005 | JPY | 288 | 290 | 288 | 290 | 290 | +4 (+1.40%) | 16,000 |
| 26 Jul 2005 | JPY | 285 | 286 | 285 | 286 | 286 | -4 (-1.38%) | 14,000 |
| 25 Jul 2005 | JPY | 293 | 293 | 290 | 290 | 290 | 0.0 (0.0%) | 28,000 |
| 22 Jul 2005 | JPY | 295 | 295 | 290 | 290 | 290 | -1 (-0.34%) | 34,000 |
| 21 Jul 2005 | JPY | 298 | 298 | 290 | 291 | 291 | -7 (-2.35%) | 57,000 |
| 20 Jul 2005 | JPY | 299 | 300 | 291 | 298 | 298 | 0.0 (0.0%) | 57,000 |
| 19 Jul 2005 | JPY | 289 | 299 | 289 | 298 | 298 | +7 (+2.41%) | 31,000 |
| 18 Jul 2005 | JPY | 291 | 291 | 291 | 291 | 291 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 291 | 299 | 291 | 291 | 291 | -4 (-1.36%) | 37,000 |
| 14 Jul 2005 | JPY | 293 | 300 | 293 | 295 | 295 | 0.0 (0.0%) | 36,000 |
| 13 Jul 2005 | JPY | 295 | 295 | 295 | 295 | 295 | +4 (+1.37%) | 6,000 |
| 12 Jul 2005 | JPY | 291 | 291 | 291 | 291 | 291 | -8 (-2.68%) | 51,000 |
| 11 Jul 2005 | JPY | 290 | 299 | 290 | 299 | 299 | +8 (+2.75%) | 8,000 |
