| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 15,800 | 15,900 | 15,500 | 15,600 | 15,600 | 0.0 (0.0%) | 10,000 |
| 18 Aug 2005 | JPY | 15,800 | 15,900 | 15,400 | 15,600 | 15,600 | 0.0 (0.0%) | 10,000 |
| 17 Aug 2005 | JPY | 16,000 | 16,500 | 15,500 | 15,600 | 15,600 | -600 (-3.70%) | 30,000 |
| 16 Aug 2005 | JPY | 15,500 | 16,500 | 15,000 | 16,200 | 16,200 | +700 (+4.52%) | 60,000 |
| 15 Aug 2005 | JPY | 15,700 | 15,700 | 15,200 | 15,500 | 15,500 | 0.0 (0.0%) | 10,000 |
| 12 Aug 2005 | JPY | 15,600 | 16,100 | 15,300 | 15,500 | 15,500 | +200 (+1.31%) | 30,000 |
| 11 Aug 2005 | JPY | 16,500 | 16,500 | 15,100 | 15,300 | 15,300 | -1,500 (-8.93%) | 130,000 |
| 10 Aug 2005 | JPY | 16,600 | 17,100 | 16,300 | 16,800 | 16,800 | -300 (-1.75%) | 50,000 |
| 9 Aug 2005 | JPY | 17,400 | 17,600 | 16,900 | 17,100 | 17,100 | +500 (+3.01%) | 60,000 |
| 8 Aug 2005 | JPY | 16,600 | 17,700 | 16,000 | 16,600 | 16,600 | -300 (-1.78%) | 100,000 |
| 5 Aug 2005 | JPY | 17,000 | 18,900 | 16,600 | 16,900 | 16,900 | +700 (+4.32%) | 260,000 |
| 4 Aug 2005 | JPY | 15,100 | 16,200 | 14,200 | 16,200 | 16,200 | +1,300 (+8.72%) | 140,000 |
| 3 Aug 2005 | JPY | 17,000 | 17,800 | 14,900 | 14,900 | 14,900 | -2,700 (-15.34%) | 100,000 |
| 2 Aug 2005 | JPY | 15,500 | 17,900 | 15,300 | 17,600 | 17,600 | +2,400 (+15.79%) | 360,000 |
| 1 Aug 2005 | JPY | 14,600 | 15,600 | 14,200 | 15,200 | 15,200 | +400 (+2.70%) | 80,000 |
| 29 Jul 2005 | JPY | 14,300 | 14,900 | 13,900 | 14,800 | 14,800 | +600 (+4.23%) | 70,000 |
| 28 Jul 2005 | JPY | 13,300 | 14,200 | 13,200 | 14,200 | 14,200 | +1,100 (+8.40%) | 20,000 |
| 27 Jul 2005 | JPY | 13,500 | 13,500 | 12,900 | 13,100 | 13,100 | -500 (-3.68%) | 20,000 |
| 26 Jul 2005 | JPY | 14,100 | 14,300 | 13,600 | 13,600 | 13,600 | -800 (-5.56%) | 30,000 |
| 25 Jul 2005 | JPY | 14,000 | 14,500 | 13,800 | 14,400 | 14,400 | +600 (+4.35%) | 60,000 |
| 22 Jul 2005 | JPY | 14,000 | 14,000 | 13,500 | 13,800 | 13,800 | -100 (-0.72%) | 20,000 |
| 21 Jul 2005 | JPY | 14,000 | 14,600 | 13,800 | 13,900 | 13,900 | 0.0 (0.0%) | 70,000 |
| 20 Jul 2005 | JPY | 13,100 | 13,900 | 13,000 | 13,900 | 13,900 | +900 (+6.92%) | 90,000 |
| 19 Jul 2005 | JPY | 11,800 | 13,100 | 11,400 | 13,000 | 13,000 | +1,000 (+8.33%) | 70,000 |
| 18 Jul 2005 | JPY | 12,000 | 12,000 | 12,000 | 12,000 | 12,000 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 12,400 | 12,400 | 11,900 | 12,000 | 12,000 | -300 (-2.44%) | 20,000 |
| 14 Jul 2005 | JPY | 12,500 | 12,800 | 12,000 | 12,300 | 12,300 | 0.0 (0.0%) | 30,000 |
| 13 Jul 2005 | JPY | 13,000 | 13,200 | 12,300 | 12,300 | 12,300 | -800 (-6.11%) | 30,000 |
| 12 Jul 2005 | JPY | 13,000 | 13,300 | 12,700 | 13,100 | 13,100 | +400 (+3.15%) | 20,000 |
| 11 Jul 2005 | JPY | 12,500 | 13,700 | 12,400 | 12,700 | 12,700 | 0.0 (0.0%) | 30,000 |
