| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 655 | 659 | 653.5 | 655 | 655 | +1 (+0.15%) | 37,000 |
| 31 Aug 2005 | JPY | 653 | 657 | 652.5 | 654 | 654 | +0.5 (+0.08%) | 46,200 |
| 30 Aug 2005 | JPY | 653 | 657.5 | 650 | 653.5 | 653.5 | +3.5 (+0.54%) | 47,000 |
| 29 Aug 2005 | JPY | 654.5 | 658.5 | 645 | 650 | 650 | -4.5 (-0.69%) | 89,200 |
| 26 Aug 2005 | JPY | 659.5 | 660 | 650 | 654.5 | 654.5 | -4.5 (-0.68%) | 43,000 |
| 25 Aug 2005 | JPY | 660 | 664.5 | 650.5 | 659 | 659 | -2 (-0.30%) | 66,800 |
| 24 Aug 2005 | JPY | 663 | 671 | 656 | 661 | 661 | -0.5 (-0.08%) | 56,400 |
| 23 Aug 2005 | JPY | 663 | 664.5 | 655 | 661.5 | 661.5 | -1 (-0.15%) | 45,400 |
| 22 Aug 2005 | JPY | 658 | 663.5 | 654 | 662.5 | 662.5 | +1.5 (+0.23%) | 57,000 |
| 19 Aug 2005 | JPY | 664.5 | 664.5 | 652.5 | 661 | 661 | +1 (+0.15%) | 64,200 |
| 18 Aug 2005 | JPY | 660 | 668.5 | 658 | 660 | 660 | +1 (+0.15%) | 41,800 |
| 17 Aug 2005 | JPY | 671 | 673.5 | 659 | 659 | 659 | -9.5 (-1.42%) | 38,000 |
| 16 Aug 2005 | JPY | 662 | 670.5 | 659.5 | 668.5 | 668.5 | +7 (+1.06%) | 41,600 |
| 15 Aug 2005 | JPY | 672 | 678.5 | 657.5 | 661.5 | 661.5 | -7.5 (-1.12%) | 52,400 |
| 12 Aug 2005 | JPY | 685.5 | 685.5 | 661.5 | 669 | 669 | -11 (-1.62%) | 57,800 |
| 11 Aug 2005 | JPY | 682.5 | 688 | 672 | 680 | 680 | -2 (-0.29%) | 73,400 |
| 10 Aug 2005 | JPY | 666.5 | 682 | 666.5 | 682 | 682 | +18 (+2.71%) | 126,800 |
| 9 Aug 2005 | JPY | 637 | 678.5 | 637 | 664 | 664 | +17 (+2.63%) | 111,800 |
| 8 Aug 2005 | JPY | 638 | 648.5 | 631 | 647 | 647 | -4 (-0.61%) | 78,600 |
| 5 Aug 2005 | JPY | 651.5 | 655 | 641 | 651 | 651 | -8.5 (-1.29%) | 76,400 |
| 4 Aug 2005 | JPY | 672.5 | 674 | 626.5 | 659.5 | 659.5 | -15.5 (-2.30%) | 95,600 |
| 3 Aug 2005 | JPY | 675 | 679.5 | 672 | 675 | 675 | 0.0 (0.0%) | 77,200 |
| 2 Aug 2005 | JPY | 667.5 | 675 | 667.5 | 675 | 675 | 0.0 (0.0%) | 82,200 |
| 1 Aug 2005 | JPY | 684 | 684 | 666.5 | 675 | 675 | -9.5 (-1.39%) | 127,200 |
| 29 Jul 2005 | JPY | 689 | 690 | 676.5 | 684.5 | 684.5 | -6 (-0.87%) | 80,000 |
| 28 Jul 2005 | JPY | 697.5 | 697.5 | 687 | 690.5 | 690.5 | -2.5 (-0.36%) | 47,600 |
| 27 Jul 2005 | JPY | 685.5 | 693.5 | 685.5 | 693 | 693 | +5 (+0.73%) | 38,400 |
| 26 Jul 2005 | JPY | 688 | 688 | 683.5 | 688 | 688 | +2 (+0.29%) | 45,400 |
| 25 Jul 2005 | JPY | 683.5 | 691 | 683.5 | 686 | 686 | +2 (+0.29%) | 66,600 |
| 22 Jul 2005 | JPY | 686 | 688.5 | 682.5 | 684 | 684 | -3.5 (-0.51%) | 88,400 |
