| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 840 | 842 | 820 | 824 | 824 | -20 (-2.37%) | 150,000 |
| 17 Aug 2005 | JPY | 848 | 860 | 844 | 844 | 844 | +4 (+0.48%) | 150,000 |
| 16 Aug 2005 | JPY | 800 | 844 | 798 | 840 | 840 | +38 (+4.74%) | 50,000 |
| 15 Aug 2005 | JPY | 802 | 810 | 798 | 802 | 802 | -14 (-1.72%) | 100,000 |
| 12 Aug 2005 | JPY | 836 | 838 | 812 | 816 | 816 | -22 (-2.63%) | 50,000 |
| 11 Aug 2005 | JPY | 840 | 844 | 836 | 838 | 838 | +4 (+0.48%) | 50,000 |
| 10 Aug 2005 | JPY | 838 | 852 | 834 | 834 | 834 | +8 (+0.97%) | 50,000 |
| 9 Aug 2005 | JPY | 810 | 838 | 810 | 826 | 826 | +14 (+1.72%) | 50,000 |
| 8 Aug 2005 | JPY | 772 | 828 | 770 | 812 | 812 | -6 (-0.73%) | 100,000 |
| 5 Aug 2005 | JPY | 820 | 840 | 782 | 818 | 818 | -12 (-1.45%) | 100,000 |
| 4 Aug 2005 | JPY | 792 | 836 | 770 | 830 | 830 | +8 (+0.97%) | 250,000 |
| 3 Aug 2005 | JPY | 862 | 862 | 822 | 822 | 822 | -54 (-6.16%) | 200,000 |
| 2 Aug 2005 | JPY | 906 | 910 | 862 | 876 | 876 | -40 (-4.37%) | 300,000 |
| 1 Aug 2005 | JPY | 916 | 920 | 902 | 916 | 916 | -4 (-0.43%) | 150,000 |
| 29 Jul 2005 | JPY | 922 | 930 | 914 | 920 | 920 | +2 (+0.22%) | 50,000 |
| 28 Jul 2005 | JPY | 940 | 940 | 918 | 918 | 918 | -14 (-1.50%) | 100,000 |
| 27 Jul 2005 | JPY | 920 | 946 | 912 | 932 | 932 | +18 (+1.97%) | 250,000 |
| 26 Jul 2005 | JPY | 906 | 914 | 904 | 914 | 914 | +12 (+1.33%) | 100,000 |
| 25 Jul 2005 | JPY | 928 | 928 | 898 | 902 | 902 | -16 (-1.74%) | 150,000 |
| 22 Jul 2005 | JPY | 922 | 928 | 910 | 918 | 918 | -4 (-0.43%) | 150,000 |
| 21 Jul 2005 | JPY | 946 | 946 | 922 | 922 | 922 | -6 (-0.65%) | 100,000 |
| 20 Jul 2005 | JPY | 908 | 942 | 908 | 928 | 928 | +22 (+2.43%) | 200,000 |
| 19 Jul 2005 | JPY | 916 | 916 | 896 | 906 | 906 | -10 (-1.09%) | 150,000 |
| 18 Jul 2005 | JPY | 916 | 916 | 916 | 916 | 916 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 926 | 936 | 906 | 916 | 916 | -20 (-2.14%) | 150,000 |
| 14 Jul 2005 | JPY | 940 | 954 | 920 | 936 | 936 | +2 (+0.21%) | 150,000 |
| 13 Jul 2005 | JPY | 926 | 956 | 916 | 934 | 934 | +32 (+3.55%) | 450,000 |
| 12 Jul 2005 | JPY | 936 | 936 | 892 | 902 | 902 | -24 (-2.59%) | 450,000 |
| 11 Jul 2005 | JPY | 952 | 958 | 924 | 926 | 926 | -22 (-2.32%) | 200,000 |
| 8 Jul 2005 | JPY | 990 | 990 | 942 | 948 | 948 | -36 (-3.66%) | 400,000 |
