| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 633 | 635 | 630 | 633 | 633 | -6 (-0.94%) | 7,400 |
| 1 Sep 2005 | JPY | 632 | 645 | 631 | 639 | 639 | +7 (+1.11%) | 9,200 |
| 31 Aug 2005 | JPY | 635 | 635 | 632 | 632 | 632 | -4 (-0.63%) | 3,700 |
| 30 Aug 2005 | JPY | 631 | 636 | 630 | 636 | 636 | +6 (+0.95%) | 5,200 |
| 29 Aug 2005 | JPY | 633 | 633 | 630 | 630 | 630 | -5 (-0.79%) | 2,200 |
| 26 Aug 2005 | JPY | 626 | 635 | 626 | 635 | 635 | +7 (+1.11%) | 5,300 |
| 25 Aug 2005 | JPY | 631 | 631 | 627 | 628 | 628 | -3 (-0.48%) | 10,400 |
| 24 Aug 2005 | JPY | 631 | 634 | 630 | 631 | 631 | -1 (-0.16%) | 6,400 |
| 23 Aug 2005 | JPY | 631 | 634 | 631 | 632 | 632 | +2 (+0.32%) | 4,400 |
| 22 Aug 2005 | JPY | 627 | 631 | 627 | 630 | 630 | +3 (+0.48%) | 4,600 |
| 19 Aug 2005 | JPY | 639 | 639 | 626 | 627 | 627 | -12 (-1.88%) | 13,100 |
| 18 Aug 2005 | JPY | 639 | 639 | 630 | 639 | 639 | -3 (-0.47%) | 9,300 |
| 17 Aug 2005 | JPY | 647 | 647 | 640 | 642 | 642 | -2 (-0.31%) | 2,500 |
| 16 Aug 2005 | JPY | 654 | 658 | 640 | 644 | 644 | +4 (+0.63%) | 30,500 |
| 15 Aug 2005 | JPY | 630 | 653 | 630 | 640 | 640 | +15 (+2.40%) | 20,300 |
| 12 Aug 2005 | JPY | 623 | 625 | 620 | 625 | 625 | +3 (+0.48%) | 6,200 |
| 11 Aug 2005 | JPY | 623 | 623 | 622 | 622 | 622 | 0.0 (0.0%) | 1,900 |
| 10 Aug 2005 | JPY | 607 | 630 | 607 | 622 | 622 | +16 (+2.64%) | 14,000 |
| 9 Aug 2005 | JPY | 603 | 610 | 603 | 606 | 606 | +4 (+0.66%) | 4,300 |
| 8 Aug 2005 | JPY | 600 | 607 | 600 | 602 | 602 | 0.0 (0.0%) | 16,200 |
| 5 Aug 2005 | JPY | 605 | 605 | 602 | 602 | 602 | -3 (-0.50%) | 5,100 |
| 4 Aug 2005 | JPY | 606 | 613 | 601 | 605 | 605 | -5 (-0.82%) | 19,200 |
| 3 Aug 2005 | JPY | 613 | 613 | 608 | 610 | 610 | -4 (-0.65%) | 13,900 |
| 2 Aug 2005 | JPY | 620 | 620 | 612 | 614 | 614 | -6 (-0.97%) | 16,600 |
| 1 Aug 2005 | JPY | 623 | 623 | 620 | 620 | 620 | -3 (-0.48%) | 13,700 |
| 29 Jul 2005 | JPY | 627 | 627 | 621 | 623 | 623 | -3 (-0.48%) | 10,500 |
| 28 Jul 2005 | JPY | 630 | 630 | 625 | 626 | 626 | -2 (-0.32%) | 5,500 |
| 27 Jul 2005 | JPY | 626 | 628 | 623 | 628 | 628 | +2 (+0.32%) | 11,100 |
| 26 Jul 2005 | JPY | 629 | 630 | 626 | 626 | 626 | -4 (-0.63%) | 14,100 |
| 25 Jul 2005 | JPY | 629 | 632 | 625 | 630 | 630 | +2 (+0.32%) | 11,300 |
