| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 269 | 270 | 269 | 269 | 269 | 0.0 (0.0%) | 62,000 |
| 17 Aug 2005 | JPY | 270 | 272 | 269 | 269 | 269 | -1 (-0.37%) | 102,000 |
| 16 Aug 2005 | JPY | 272 | 272 | 269 | 270 | 270 | +1 (+0.37%) | 74,000 |
| 15 Aug 2005 | JPY | 269 | 271 | 267 | 269 | 269 | 0.0 (0.0%) | 75,000 |
| 12 Aug 2005 | JPY | 267 | 271 | 267 | 269 | 269 | +2 (+0.75%) | 121,000 |
| 11 Aug 2005 | JPY | 268 | 270 | 266 | 267 | 267 | -3 (-1.11%) | 200,000 |
| 10 Aug 2005 | JPY | 260 | 273 | 260 | 270 | 270 | +12 (+4.65%) | 212,000 |
| 9 Aug 2005 | JPY | 255 | 259 | 254 | 258 | 258 | +4 (+1.57%) | 78,000 |
| 8 Aug 2005 | JPY | 251 | 254 | 249 | 254 | 254 | 0.0 (0.0%) | 133,000 |
| 5 Aug 2005 | JPY | 258 | 259 | 253 | 254 | 254 | -7 (-2.68%) | 117,000 |
| 4 Aug 2005 | JPY | 266 | 267 | 259 | 261 | 261 | -6 (-2.25%) | 115,000 |
| 3 Aug 2005 | JPY | 267 | 269 | 267 | 267 | 267 | 0.0 (0.0%) | 69,000 |
| 2 Aug 2005 | JPY | 269 | 271 | 267 | 267 | 267 | -1 (-0.37%) | 167,000 |
| 1 Aug 2005 | JPY | 266 | 269 | 266 | 268 | 268 | +3 (+1.13%) | 133,000 |
| 29 Jul 2005 | JPY | 267 | 267 | 265 | 265 | 265 | 0.0 (0.0%) | 50,000 |
| 28 Jul 2005 | JPY | 268 | 268 | 265 | 265 | 265 | 0.0 (0.0%) | 71,000 |
| 27 Jul 2005 | JPY | 263 | 267 | 263 | 265 | 265 | +1 (+0.38%) | 69,000 |
| 26 Jul 2005 | JPY | 264 | 265 | 263 | 264 | 264 | +2 (+0.76%) | 63,000 |
| 25 Jul 2005 | JPY | 266 | 267 | 262 | 262 | 262 | -5 (-1.87%) | 120,000 |
| 22 Jul 2005 | JPY | 266 | 269 | 265 | 267 | 267 | -2 (-0.74%) | 122,000 |
| 21 Jul 2005 | JPY | 266 | 270 | 266 | 269 | 269 | +5 (+1.89%) | 160,000 |
| 20 Jul 2005 | JPY | 263 | 264 | 262 | 264 | 264 | 0.0 (0.0%) | 94,000 |
| 19 Jul 2005 | JPY | 263 | 265 | 262 | 264 | 264 | +1 (+0.38%) | 64,000 |
| 18 Jul 2005 | JPY | 263 | 263 | 263 | 263 | 263 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 262 | 263 | 261 | 263 | 263 | +2 (+0.77%) | 65,000 |
| 14 Jul 2005 | JPY | 263 | 263 | 261 | 261 | 261 | 0.0 (0.0%) | 109,000 |
| 13 Jul 2005 | JPY | 260 | 261 | 258 | 261 | 261 | +3 (+1.16%) | 87,000 |
| 12 Jul 2005 | JPY | 260 | 260 | 258 | 258 | 258 | 0.0 (0.0%) | 70,000 |
| 11 Jul 2005 | JPY | 259 | 260 | 257 | 258 | 258 | 0.0 (0.0%) | 130,000 |
| 8 Jul 2005 | JPY | 259 | 259 | 256 | 258 | 258 | +1 (+0.39%) | 82,000 |
