| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 740 | 742 | 727 | 729 | 729 | -3 (-0.41%) | 1,462,000 |
| 17 Aug 2005 | JPY | 733 | 737 | 723 | 732 | 732 | -8 (-1.08%) | 1,567,000 |
| 16 Aug 2005 | JPY | 729 | 740 | 726 | 740 | 740 | +12 (+1.65%) | 1,501,000 |
| 15 Aug 2005 | JPY | 725 | 734 | 724 | 728 | 728 | -5 (-0.68%) | 1,446,000 |
| 12 Aug 2005 | JPY | 755 | 755 | 726 | 733 | 733 | -22 (-2.91%) | 2,092,000 |
| 11 Aug 2005 | JPY | 752 | 758 | 742 | 755 | 755 | -17 (-2.20%) | 2,913,000 |
| 10 Aug 2005 | JPY | 769 | 773 | 766 | 772 | 772 | +8 (+1.05%) | 1,170,000 |
| 9 Aug 2005 | JPY | 755 | 768 | 751 | 764 | 764 | +11 (+1.46%) | 1,183,000 |
| 8 Aug 2005 | JPY | 748 | 758 | 736 | 753 | 753 | 0.0 (0.0%) | 993,000 |
| 5 Aug 2005 | JPY | 760 | 760 | 748 | 753 | 753 | -6 (-0.79%) | 1,135,000 |
| 4 Aug 2005 | JPY | 762 | 762 | 753 | 759 | 759 | -1 (-0.13%) | 1,020,000 |
| 3 Aug 2005 | JPY | 755 | 761 | 753 | 760 | 760 | +8 (+1.06%) | 1,106,000 |
| 2 Aug 2005 | JPY | 763 | 763 | 750 | 752 | 752 | -7 (-0.92%) | 1,573,000 |
| 1 Aug 2005 | JPY | 757 | 764 | 752 | 759 | 759 | +8 (+1.07%) | 2,015,000 |
| 29 Jul 2005 | JPY | 740 | 755 | 740 | 751 | 751 | +13 (+1.76%) | 1,865,000 |
| 28 Jul 2005 | JPY | 739 | 741 | 734 | 738 | 738 | +1 (+0.14%) | 1,053,000 |
| 27 Jul 2005 | JPY | 727 | 741 | 727 | 737 | 737 | +15 (+2.08%) | 1,815,000 |
| 26 Jul 2005 | JPY | 710 | 723 | 710 | 722 | 722 | +17 (+2.41%) | 1,352,000 |
| 25 Jul 2005 | JPY | 697 | 713 | 697 | 705 | 705 | +6 (+0.86%) | 490,000 |
| 22 Jul 2005 | JPY | 702 | 705 | 699 | 699 | 699 | -8 (-1.13%) | 493,000 |
| 21 Jul 2005 | JPY | 712 | 715 | 707 | 707 | 707 | -6 (-0.84%) | 324,000 |
| 20 Jul 2005 | JPY | 707 | 714 | 703 | 713 | 713 | +5 (+0.71%) | 417,000 |
| 19 Jul 2005 | JPY | 710 | 715 | 708 | 708 | 708 | -10 (-1.39%) | 477,000 |
| 18 Jul 2005 | JPY | 718 | 718 | 718 | 718 | 718 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 719 | 719 | 705 | 718 | 718 | +1 (+0.14%) | 456,000 |
| 14 Jul 2005 | JPY | 717 | 718 | 715 | 717 | 717 | +4 (+0.56%) | 442,000 |
| 13 Jul 2005 | JPY | 710 | 713 | 710 | 713 | 713 | 0.0 (0.0%) | 317,000 |
| 12 Jul 2005 | JPY | 715 | 718 | 709 | 713 | 713 | +3 (+0.42%) | 577,000 |
| 11 Jul 2005 | JPY | 709 | 712 | 708 | 710 | 710 | +3 (+0.42%) | 349,000 |
| 8 Jul 2005 | JPY | 707 | 712 | 705 | 707 | 707 | 0.0 (0.0%) | 490,000 |
