| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 862 | 866 | 853 | 862 | 862 | +10 (+1.17%) | 2,134,000 |
| 25 Aug 2005 | JPY | 870 | 873 | 849 | 852 | 852 | -12 (-1.39%) | 5,130,000 |
| 24 Aug 2005 | JPY | 865 | 874 | 862 | 864 | 864 | -13 (-1.48%) | 3,343,000 |
| 23 Aug 2005 | JPY | 871 | 878 | 861 | 877 | 877 | +16 (+1.86%) | 5,983,000 |
| 22 Aug 2005 | JPY | 864 | 865 | 855 | 861 | 861 | +12 (+1.41%) | 3,678,000 |
| 19 Aug 2005 | JPY | 843 | 849 | 839 | 849 | 849 | +3 (+0.35%) | 5,609,000 |
| 18 Aug 2005 | JPY | 867 | 867 | 845 | 846 | 846 | -21 (-2.42%) | 7,496,000 |
| 17 Aug 2005 | JPY | 870 | 878 | 867 | 867 | 867 | -11 (-1.25%) | 3,420,000 |
| 16 Aug 2005 | JPY | 883 | 883 | 871 | 878 | 878 | -6 (-0.68%) | 7,117,000 |
| 15 Aug 2005 | JPY | 873 | 897 | 873 | 884 | 884 | +16 (+1.84%) | 6,479,000 |
| 12 Aug 2005 | JPY | 874 | 878 | 867 | 868 | 868 | -5 (-0.57%) | 6,619,000 |
| 11 Aug 2005 | JPY | 851 | 885 | 851 | 873 | 873 | +39 (+4.68%) | 10,619,000 |
| 10 Aug 2005 | JPY | 832 | 839 | 828 | 834 | 834 | +22 (+2.71%) | 5,888,000 |
| 9 Aug 2005 | JPY | 810 | 829 | 807 | 812 | 812 | +17 (+2.14%) | 8,009,000 |
| 8 Aug 2005 | JPY | 785 | 795 | 780 | 795 | 795 | +4 (+0.51%) | 4,363,000 |
| 5 Aug 2005 | JPY | 800 | 800 | 782 | 791 | 791 | -11 (-1.37%) | 3,404,000 |
| 4 Aug 2005 | JPY | 800 | 810 | 794 | 802 | 802 | 0.0 (0.0%) | 6,318,000 |
| 3 Aug 2005 | JPY | 807 | 807 | 799 | 802 | 802 | -9 (-1.11%) | 7,758,000 |
| 2 Aug 2005 | JPY | 780 | 811 | 780 | 811 | 811 | +34 (+4.38%) | 9,076,000 |
| 1 Aug 2005 | JPY | 773 | 778 | 771 | 777 | 777 | +5 (+0.65%) | 3,802,000 |
| 29 Jul 2005 | JPY | 778 | 779 | 769 | 772 | 772 | +4 (+0.52%) | 4,003,000 |
| 28 Jul 2005 | JPY | 762 | 772 | 757 | 768 | 768 | +16 (+2.13%) | 4,868,000 |
| 27 Jul 2005 | JPY | 746 | 756 | 744 | 752 | 752 | +10 (+1.35%) | 3,181,000 |
| 26 Jul 2005 | JPY | 749 | 751 | 739 | 742 | 742 | +1 (+0.13%) | 3,372,000 |
| 25 Jul 2005 | JPY | 745 | 747 | 737 | 741 | 741 | -1 (-0.13%) | 3,415,000 |
| 22 Jul 2005 | JPY | 735 | 742 | 732 | 742 | 742 | +8 (+1.09%) | 3,442,000 |
| 21 Jul 2005 | JPY | 736 | 739 | 733 | 734 | 734 | -1 (-0.14%) | 2,201,000 |
| 20 Jul 2005 | JPY | 740 | 740 | 732 | 735 | 735 | -1 (-0.14%) | 3,607,000 |
| 19 Jul 2005 | JPY | 737 | 738 | 731 | 736 | 736 | 0.0 (0.0%) | 3,231,000 |
| 18 Jul 2005 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
