| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 532 | 535 | 531 | 533 | 533 | +1 (+0.19%) | 26,000 |
| 19 Aug 2005 | JPY | 537 | 537 | 532 | 532 | 532 | -3 (-0.56%) | 20,500 |
| 18 Aug 2005 | JPY | 548 | 550 | 535 | 535 | 535 | -6 (-1.11%) | 82,500 |
| 17 Aug 2005 | JPY | 544 | 544 | 540 | 541 | 541 | -1 (-0.18%) | 44,000 |
| 16 Aug 2005 | JPY | 539 | 542 | 538 | 542 | 542 | +6 (+1.12%) | 29,000 |
| 15 Aug 2005 | JPY | 528 | 540 | 528 | 536 | 536 | +9 (+1.71%) | 80,500 |
| 12 Aug 2005 | JPY | 530 | 530 | 526 | 527 | 527 | -2 (-0.38%) | 32,000 |
| 11 Aug 2005 | JPY | 529 | 531 | 528 | 529 | 529 | +2 (+0.38%) | 34,500 |
| 10 Aug 2005 | JPY | 526 | 532 | 526 | 527 | 527 | +8 (+1.54%) | 107,000 |
| 9 Aug 2005 | JPY | 508 | 524 | 508 | 519 | 519 | +11 (+2.17%) | 61,500 |
| 8 Aug 2005 | JPY | 498 | 510 | 492 | 508 | 508 | +3 (+0.59%) | 62,000 |
| 5 Aug 2005 | JPY | 514 | 514 | 502 | 505 | 505 | -15 (-2.88%) | 73,000 |
| 4 Aug 2005 | JPY | 520 | 521 | 512 | 520 | 520 | -5 (-0.95%) | 20,500 |
| 3 Aug 2005 | JPY | 521 | 525 | 518 | 525 | 525 | +2 (+0.38%) | 20,000 |
| 2 Aug 2005 | JPY | 523 | 526 | 520 | 523 | 523 | 0.0 (0.0%) | 48,000 |
| 1 Aug 2005 | JPY | 516 | 524 | 516 | 523 | 523 | +13 (+2.55%) | 94,500 |
| 29 Jul 2005 | JPY | 510 | 512 | 504 | 510 | 510 | +2 (+0.39%) | 39,500 |
| 28 Jul 2005 | JPY | 505 | 508 | 505 | 508 | 508 | +2 (+0.40%) | 16,500 |
| 27 Jul 2005 | JPY | 508 | 508 | 506 | 506 | 506 | -2 (-0.39%) | 21,000 |
| 26 Jul 2005 | JPY | 514 | 514 | 508 | 508 | 508 | -4 (-0.78%) | 14,500 |
| 25 Jul 2005 | JPY | 513 | 513 | 509 | 512 | 512 | +5 (+0.99%) | 68,500 |
| 22 Jul 2005 | JPY | 518 | 518 | 505 | 507 | 507 | -11 (-2.12%) | 31,500 |
| 21 Jul 2005 | JPY | 522 | 524 | 518 | 518 | 518 | -2 (-0.38%) | 47,000 |
| 20 Jul 2005 | JPY | 507 | 522 | 507 | 520 | 520 | +13 (+2.56%) | 46,000 |
| 19 Jul 2005 | JPY | 511 | 511 | 507 | 507 | 507 | 0.0 (0.0%) | 23,000 |
| 18 Jul 2005 | JPY | 507 | 507 | 507 | 507 | 507 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 508 | 509 | 507 | 507 | 507 | +2 (+0.40%) | 39,500 |
| 14 Jul 2005 | JPY | 504 | 508 | 504 | 505 | 505 | 0.0 (0.0%) | 52,000 |
| 13 Jul 2005 | JPY | 513 | 513 | 502 | 505 | 505 | -7 (-1.37%) | 57,000 |
| 12 Jul 2005 | JPY | 519 | 519 | 510 | 512 | 512 | -7 (-1.35%) | 46,500 |
