| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 320 | 321 | 320 | 320 | 320 | 0.0 (0.0%) | 6,000 |
| 26 Aug 2005 | JPY | 321 | 323 | 315 | 320 | 320 | 0.0 (0.0%) | 20,000 |
| 25 Aug 2005 | JPY | 320 | 321 | 320 | 320 | 320 | 0.0 (0.0%) | 8,000 |
| 24 Aug 2005 | JPY | 320 | 329 | 320 | 320 | 320 | +2 (+0.63%) | 46,000 |
| 23 Aug 2005 | JPY | 319 | 319 | 318 | 318 | 318 | -1 (-0.31%) | 8,000 |
| 22 Aug 2005 | JPY | 327 | 327 | 318 | 319 | 319 | -4 (-1.24%) | 18,000 |
| 19 Aug 2005 | JPY | 329 | 329 | 322 | 323 | 323 | -2 (-0.62%) | 22,000 |
| 18 Aug 2005 | JPY | 321 | 331 | 321 | 325 | 325 | +5 (+1.56%) | 65,000 |
| 17 Aug 2005 | JPY | 315 | 321 | 305 | 320 | 320 | +5 (+1.59%) | 46,000 |
| 16 Aug 2005 | JPY | 314 | 315 | 314 | 315 | 315 | -5 (-1.56%) | 7,000 |
| 15 Aug 2005 | JPY | 320 | 320 | 320 | 320 | 320 | -1 (-0.31%) | 1,000 |
| 12 Aug 2005 | JPY | 325 | 325 | 314 | 321 | 321 | -4 (-1.23%) | 26,000 |
| 11 Aug 2005 | JPY | 319 | 325 | 315 | 325 | 325 | +7 (+2.20%) | 63,000 |
| 10 Aug 2005 | JPY | 321 | 322 | 316 | 318 | 318 | +12 (+3.92%) | 12,000 |
| 9 Aug 2005 | JPY | 305 | 307 | 305 | 306 | 306 | +5 (+1.66%) | 10,000 |
| 8 Aug 2005 | JPY | 301 | 308 | 300 | 301 | 301 | 0.0 (0.0%) | 6,000 |
| 5 Aug 2005 | JPY | 310 | 310 | 301 | 301 | 301 | -5 (-1.63%) | 13,000 |
| 4 Aug 2005 | JPY | 307 | 307 | 302 | 306 | 306 | -2 (-0.65%) | 22,000 |
| 3 Aug 2005 | JPY | 325 | 326 | 307 | 308 | 308 | -18 (-5.52%) | 36,000 |
| 2 Aug 2005 | JPY | 339 | 345 | 326 | 326 | 326 | -4 (-1.21%) | 68,000 |
| 1 Aug 2005 | JPY | 326 | 339 | 326 | 330 | 330 | +25 (+8.20%) | 156,000 |
| 29 Jul 2005 | JPY | 305 | 319 | 305 | 305 | 305 | 0.0 (0.0%) | 27,000 |
| 28 Jul 2005 | JPY | 305 | 306 | 301 | 305 | 305 | -1 (-0.33%) | 63,000 |
| 27 Jul 2005 | JPY | 310 | 311 | 295 | 306 | 306 | -4 (-1.29%) | 79,000 |
| 26 Jul 2005 | JPY | 316 | 316 | 310 | 310 | 310 | -6 (-1.90%) | 16,000 |
| 25 Jul 2005 | JPY | 315 | 317 | 313 | 316 | 316 | +1 (+0.32%) | 9,000 |
| 22 Jul 2005 | JPY | 316 | 319 | 315 | 315 | 315 | -5 (-1.56%) | 15,000 |
| 21 Jul 2005 | JPY | 325 | 325 | 316 | 320 | 320 | -10 (-3.03%) | 64,000 |
| 20 Jul 2005 | JPY | 336 | 339 | 330 | 330 | 330 | -6 (-1.79%) | 24,000 |
| 19 Jul 2005 | JPY | 339 | 340 | 336 | 336 | 336 | -4 (-1.18%) | 101,000 |
