| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 386.5 | 395 | 386.5 | 392 | 392 | +5 (+1.29%) | 1,978,000 |
| 31 Aug 2005 | JPY | 385.5 | 390.5 | 384 | 387 | 387 | +1 (+0.26%) | 2,346,000 |
| 30 Aug 2005 | JPY | 380 | 388.5 | 380 | 386 | 386 | +7 (+1.85%) | 1,152,000 |
| 29 Aug 2005 | JPY | 382 | 382 | 377 | 379 | 379 | -3 (-0.79%) | 976,000 |
| 26 Aug 2005 | JPY | 380.5 | 383.5 | 380.5 | 382 | 382 | +2 (+0.53%) | 1,042,000 |
| 25 Aug 2005 | JPY | 382 | 382.5 | 377 | 380 | 380 | +0.5 (+0.13%) | 2,116,000 |
| 24 Aug 2005 | JPY | 378.5 | 381.5 | 376.5 | 379.5 | 379.5 | +3.5 (+0.93%) | 2,734,000 |
| 23 Aug 2005 | JPY | 376.5 | 377.5 | 374 | 376 | 376 | +2.5 (+0.67%) | 2,706,000 |
| 22 Aug 2005 | JPY | 371.5 | 376 | 368 | 373.5 | 373.5 | +6.5 (+1.77%) | 2,310,000 |
| 19 Aug 2005 | JPY | 366 | 368.5 | 364.5 | 367 | 367 | +3 (+0.82%) | 1,046,000 |
| 18 Aug 2005 | JPY | 364.5 | 365.5 | 363 | 364 | 364 | +2.5 (+0.69%) | 932,000 |
| 17 Aug 2005 | JPY | 363.5 | 367.5 | 361 | 361.5 | 361.5 | -5 (-1.36%) | 1,532,000 |
| 16 Aug 2005 | JPY | 368.5 | 369 | 364 | 366.5 | 366.5 | +3 (+0.83%) | 912,000 |
| 15 Aug 2005 | JPY | 362.5 | 365.5 | 360 | 363.5 | 363.5 | +1 (+0.28%) | 1,458,000 |
| 12 Aug 2005 | JPY | 368.5 | 369.5 | 358.5 | 362.5 | 362.5 | -5.5 (-1.49%) | 2,174,000 |
| 11 Aug 2005 | JPY | 375 | 375 | 366.5 | 368 | 368 | -7 (-1.87%) | 1,686,000 |
| 10 Aug 2005 | JPY | 377 | 377 | 372.5 | 375 | 375 | +1.5 (+0.40%) | 1,842,000 |
| 9 Aug 2005 | JPY | 374.5 | 377.5 | 371 | 373.5 | 373.5 | +4 (+1.08%) | 1,902,000 |
| 8 Aug 2005 | JPY | 360 | 369.5 | 356 | 369.5 | 369.5 | +8.5 (+2.35%) | 1,338,000 |
| 5 Aug 2005 | JPY | 362 | 365.5 | 358 | 361 | 361 | -6 (-1.63%) | 1,390,000 |
| 4 Aug 2005 | JPY | 369 | 369.5 | 362 | 367 | 367 | -3.5 (-0.94%) | 1,816,000 |
| 3 Aug 2005 | JPY | 370 | 372.5 | 369 | 370.5 | 370.5 | -2 (-0.54%) | 1,334,000 |
| 2 Aug 2005 | JPY | 375.5 | 376.5 | 372.5 | 372.5 | 372.5 | -3 (-0.80%) | 910,000 |
| 1 Aug 2005 | JPY | 375 | 377 | 372.5 | 375.5 | 375.5 | -0.5 (-0.13%) | 1,824,000 |
| 29 Jul 2005 | JPY | 376.5 | 379 | 375 | 376 | 376 | -0.5 (-0.13%) | 934,000 |
| 28 Jul 2005 | JPY | 379.5 | 379.5 | 375 | 376.5 | 376.5 | -2.5 (-0.66%) | 1,592,000 |
| 27 Jul 2005 | JPY | 382.5 | 382.5 | 376.5 | 379 | 379 | -2.5 (-0.66%) | 1,136,000 |
| 26 Jul 2005 | JPY | 379 | 381.5 | 378.5 | 381.5 | 381.5 | +3.5 (+0.93%) | 2,098,000 |
| 25 Jul 2005 | JPY | 379 | 379.5 | 377 | 378 | 378 | +1 (+0.27%) | 2,574,000 |
| 22 Jul 2005 | JPY | 374.5 | 378.5 | 373 | 377 | 377 | +2.5 (+0.67%) | 2,638,000 |
