| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2005 | JPY | 726 | 736 | 726 | 736 | 736 | +12 (+1.66%) | 1,500 |
| 9 Sep 2005 | JPY | 745 | 749 | 724 | 724 | 724 | -3 (-0.41%) | 6,000 |
| 8 Sep 2005 | JPY | 727 | 745 | 727 | 727 | 727 | -3 (-0.41%) | 0 |
| 7 Sep 2005 | JPY | 740 | 740 | 727 | 730 | 730 | -12 (-1.62%) | 9,000 |
| 6 Sep 2005 | JPY | 738 | 742 | 725 | 742 | 742 | -2 (-0.27%) | 4,500 |
| 5 Sep 2005 | JPY | 744 | 744 | 744 | 744 | 744 | +18 (+2.48%) | 500 |
| 2 Sep 2005 | JPY | 726 | 744 | 726 | 726 | 726 | -15 (-2.02%) | 0 |
| 1 Sep 2005 | JPY | 750 | 750 | 741 | 741 | 741 | -9 (-1.20%) | 2,000 |
| 31 Aug 2005 | JPY | 747 | 750 | 741 | 750 | 750 | +3 (+0.40%) | 11,000 |
| 30 Aug 2005 | JPY | 749 | 749 | 747 | 747 | 747 | +1 (+0.13%) | 2,500 |
| 29 Aug 2005 | JPY | 746 | 746 | 746 | 746 | 746 | +6 (+0.81%) | 500 |
| 26 Aug 2005 | JPY | 741 | 741 | 740 | 740 | 740 | -1 (-0.13%) | 3,000 |
| 25 Aug 2005 | JPY | 740 | 741 | 740 | 741 | 741 | 0.0 (0.0%) | 2,000 |
| 24 Aug 2005 | JPY | 730 | 741 | 730 | 741 | 741 | -7 (-0.94%) | 4,000 |
| 23 Aug 2005 | JPY | 741 | 748 | 725 | 748 | 748 | -1 (-0.13%) | 3,000 |
| 22 Aug 2005 | JPY | 749 | 749 | 749 | 749 | 749 | -1 (-0.13%) | 1,000 |
| 19 Aug 2005 | JPY | 725 | 750 | 715 | 750 | 750 | +10 (+1.35%) | 15,000 |
| 18 Aug 2005 | JPY | 738 | 750 | 719 | 740 | 740 | +5 (+0.68%) | 11,000 |
| 17 Aug 2005 | JPY | 735 | 752 | 735 | 735 | 735 | -7 (-0.94%) | 0 |
| 16 Aug 2005 | JPY | 730 | 742 | 725 | 742 | 742 | +12 (+1.64%) | 5,000 |
| 15 Aug 2005 | JPY | 735 | 744 | 720 | 730 | 730 | -15 (-2.01%) | 8,000 |
| 12 Aug 2005 | JPY | 750 | 750 | 740 | 745 | 745 | +5 (+0.68%) | 3,500 |
| 11 Aug 2005 | JPY | 725 | 740 | 720 | 740 | 740 | +10 (+1.37%) | 4,000 |
| 10 Aug 2005 | JPY | 735 | 735 | 725 | 730 | 730 | 0.0 (0.0%) | 1,500 |
| 9 Aug 2005 | JPY | 720 | 730 | 720 | 730 | 730 | +13 (+1.81%) | 3,500 |
| 8 Aug 2005 | JPY | 716 | 717 | 711 | 717 | 717 | -3 (-0.42%) | 2,500 |
| 5 Aug 2005 | JPY | 720 | 730 | 700 | 720 | 720 | 0.0 (0.0%) | 19,000 |
| 4 Aug 2005 | JPY | 735 | 740 | 720 | 720 | 720 | -15 (-2.04%) | 6,500 |
| 3 Aug 2005 | JPY | 750 | 750 | 729 | 735 | 735 | -21 (-2.78%) | 16,500 |
| 2 Aug 2005 | JPY | 750 | 756 | 750 | 756 | 756 | +11 (+1.48%) | 4,000 |
