| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 1,208 | 1,208 | 1,180 | 1,184 | 1,184 | -8 (-0.67%) | 113,900 |
| 24 Aug 2005 | JPY | 1,182 | 1,207 | 1,182 | 1,192 | 1,192 | +10 (+0.85%) | 127,400 |
| 23 Aug 2005 | JPY | 1,180 | 1,197 | 1,175 | 1,182 | 1,182 | +9 (+0.77%) | 144,200 |
| 22 Aug 2005 | JPY | 1,190 | 1,195 | 1,160 | 1,173 | 1,173 | -18 (-1.51%) | 284,200 |
| 19 Aug 2005 | JPY | 1,210 | 1,210 | 1,187 | 1,191 | 1,191 | -27 (-2.22%) | 146,800 |
| 18 Aug 2005 | JPY | 1,221 | 1,231 | 1,213 | 1,218 | 1,218 | +2 (+0.16%) | 197,700 |
| 17 Aug 2005 | JPY | 1,207 | 1,221 | 1,200 | 1,216 | 1,216 | +9 (+0.75%) | 199,800 |
| 16 Aug 2005 | JPY | 1,180 | 1,208 | 1,180 | 1,207 | 1,207 | +32 (+2.72%) | 223,500 |
| 15 Aug 2005 | JPY | 1,198 | 1,203 | 1,170 | 1,175 | 1,175 | -23 (-1.92%) | 301,700 |
| 12 Aug 2005 | JPY | 1,210 | 1,210 | 1,188 | 1,198 | 1,198 | +8 (+0.67%) | 168,600 |
| 11 Aug 2005 | JPY | 1,192 | 1,212 | 1,152 | 1,190 | 1,190 | +5 (+0.42%) | 266,300 |
| 10 Aug 2005 | JPY | 1,250 | 1,254 | 1,177 | 1,185 | 1,185 | +10 (+0.85%) | 594,000 |
| 9 Aug 2005 | JPY | 1,071 | 1,178 | 1,061 | 1,175 | 1,175 | +140 (+13.53%) | 326,800 |
| 8 Aug 2005 | JPY | 1,010 | 1,044 | 1,005 | 1,035 | 1,035 | -11 (-1.05%) | 157,400 |
| 5 Aug 2005 | JPY | 1,051 | 1,068 | 1,045 | 1,046 | 1,046 | -35 (-3.24%) | 103,600 |
| 4 Aug 2005 | JPY | 1,097 | 1,097 | 1,061 | 1,081 | 1,081 | -19 (-1.73%) | 187,800 |
| 3 Aug 2005 | JPY | 1,135 | 1,135 | 1,095 | 1,100 | 1,100 | -19 (-1.70%) | 180,600 |
| 2 Aug 2005 | JPY | 1,200 | 1,200 | 1,110 | 1,119 | 1,119 | -46 (-3.95%) | 341,700 |
| 1 Aug 2005 | JPY | 1,170 | 1,185 | 1,162 | 1,165 | 1,165 | -1 (-0.09%) | 141,600 |
| 29 Jul 2005 | JPY | 1,175 | 1,183 | 1,158 | 1,166 | 1,166 | -6 (-0.51%) | 117,100 |
| 28 Jul 2005 | JPY | 1,148 | 1,178 | 1,148 | 1,172 | 1,172 | +24 (+2.09%) | 121,400 |
| 27 Jul 2005 | JPY | 1,150 | 1,169 | 1,135 | 1,148 | 1,148 | +3 (+0.26%) | 93,800 |
| 26 Jul 2005 | JPY | 1,183 | 1,183 | 1,135 | 1,145 | 1,145 | -36 (-3.05%) | 118,900 |
| 25 Jul 2005 | JPY | 1,180 | 1,190 | 1,178 | 1,181 | 1,181 | -6 (-0.51%) | 111,700 |
| 22 Jul 2005 | JPY | 1,190 | 1,205 | 1,175 | 1,187 | 1,187 | +17 (+1.45%) | 192,500 |
| 21 Jul 2005 | JPY | 1,260 | 1,260 | 1,163 | 1,170 | 1,170 | -61 (-4.96%) | 317,200 |
| 20 Jul 2005 | JPY | 1,270 | 1,288 | 1,226 | 1,231 | 1,231 | -58 (-4.50%) | 258,200 |
| 19 Jul 2005 | JPY | 1,355 | 1,355 | 1,284 | 1,289 | 1,289 | -72 (-5.29%) | 257,900 |
| 18 Jul 2005 | JPY | 1,361 | 1,361 | 1,361 | 1,361 | 1,361 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,368 | 1,368 | 1,355 | 1,361 | 1,361 | +11 (+0.81%) | 77,700 |
