| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 545 | 554.0909 | 545 | 553.1818 | 553.1818 | +10.909 (+2.01%) | 61,160 |
| 19 Aug 2005 | JPY | 543.6364 | 547.7273 | 542.2727 | 542.2727 | 542.2727 | -2.273 (-0.42%) | 67,320 |
| 18 Aug 2005 | JPY | 545 | 545.4545 | 543.1818 | 544.5455 | 544.5455 | 0.0 (0.0%) | 24,420 |
| 17 Aug 2005 | JPY | 548.1818 | 550 | 544.5455 | 544.5455 | 544.5455 | -5 (-0.91%) | 45,980 |
| 16 Aug 2005 | JPY | 549.0909 | 550.4545 | 547.7273 | 549.5455 | 549.5455 | +0.455 (+0.08%) | 40,480 |
| 15 Aug 2005 | JPY | 548.1818 | 553.1818 | 547.7273 | 549.0909 | 549.0909 | +4.091 (+0.75%) | 30,580 |
| 12 Aug 2005 | JPY | 558.1818 | 558.1818 | 544.5455 | 545 | 545 | -11.364 (-2.04%) | 95,040 |
| 11 Aug 2005 | JPY | 558.6364 | 560.9091 | 550.9091 | 556.3637 | 556.3637 | +24.546 (+4.62%) | 107,800 |
| 10 Aug 2005 | JPY | 536.8182 | 537.2727 | 531.8182 | 531.8182 | 531.8182 | -3.636 (-0.68%) | 33,660 |
| 9 Aug 2005 | JPY | 527.2727 | 536.3637 | 527.2727 | 535.4545 | 535.4545 | +8.182 (+1.55%) | 30,580 |
| 8 Aug 2005 | JPY | 516.3637 | 533.6364 | 516.3637 | 527.2727 | 527.2727 | -1.818 (-0.34%) | 35,200 |
| 5 Aug 2005 | JPY | 529.5455 | 540.9091 | 528.1818 | 529.0909 | 529.0909 | 0.0 (0.0%) | 37,840 |
| 4 Aug 2005 | JPY | 536.3637 | 536.3637 | 526.8182 | 529.0909 | 529.0909 | -7.727 (-1.44%) | 34,980 |
| 3 Aug 2005 | JPY | 540.9091 | 541.8182 | 536.8182 | 536.8182 | 536.8182 | -3.636 (-0.67%) | 27,940 |
| 2 Aug 2005 | JPY | 538.6364 | 540.9091 | 537.7273 | 540.4545 | 540.4545 | +1.818 (+0.34%) | 30,800 |
| 1 Aug 2005 | JPY | 540.9091 | 540.9091 | 538.6364 | 538.6364 | 538.6364 | -2.273 (-0.42%) | 12,320 |
| 29 Jul 2005 | JPY | 543.6364 | 545 | 540 | 540.9091 | 540.9091 | -2.727 (-0.50%) | 29,480 |
| 28 Jul 2005 | JPY | 545.4545 | 546.3637 | 543.6364 | 543.6364 | 543.6364 | -2.273 (-0.42%) | 12,320 |
| 27 Jul 2005 | JPY | 547.7273 | 547.7273 | 545.4545 | 545.9091 | 545.9091 | +1.364 (+0.25%) | 38,500 |
| 26 Jul 2005 | JPY | 541.3637 | 544.5455 | 538.6364 | 544.5455 | 544.5455 | +2.273 (+0.42%) | 32,340 |
| 25 Jul 2005 | JPY | 544.0909 | 544.5455 | 536.3637 | 542.2727 | 542.2727 | +0.455 (+0.08%) | 15,840 |
| 22 Jul 2005 | JPY | 536.3637 | 542.7273 | 536.3637 | 541.8182 | 541.8182 | +4.545 (+0.85%) | 31,680 |
| 21 Jul 2005 | JPY | 543.1818 | 543.1818 | 534.0909 | 537.2727 | 537.2727 | -1.818 (-0.34%) | 38,060 |
| 20 Jul 2005 | JPY | 542.7273 | 543.1818 | 533.1818 | 539.0909 | 539.0909 | +5 (+0.94%) | 67,980 |
| 19 Jul 2005 | JPY | 535 | 537.2727 | 532.7273 | 534.0909 | 534.0909 | +4.091 (+0.77%) | 26,620 |
| 18 Jul 2005 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 529.5455 | 532.2727 | 529.5455 | 530 | 530 | -0.455 (-0.09%) | 30,360 |
| 14 Jul 2005 | JPY | 531.8182 | 533.1818 | 530.4545 | 530.4545 | 530.4545 | -2.273 (-0.43%) | 33,660 |
| 13 Jul 2005 | JPY | 530.9091 | 534.0909 | 529.5455 | 532.7273 | 532.7273 | -0.909 (-0.17%) | 28,160 |
| 12 Jul 2005 | JPY | 531.3637 | 533.6364 | 530.9091 | 533.6364 | 533.6364 | +1.364 (+0.26%) | 29,260 |
