| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 342 | 342 | 336 | 340 | 340 | -2 (-0.58%) | 317,000 |
| 31 Aug 2005 | JPY | 347 | 347 | 340 | 342 | 342 | -3 (-0.87%) | 148,000 |
| 30 Aug 2005 | JPY | 344 | 347 | 341 | 345 | 345 | +2 (+0.58%) | 168,000 |
| 29 Aug 2005 | JPY | 344 | 345 | 338 | 343 | 343 | 0.0 (0.0%) | 223,000 |
| 26 Aug 2005 | JPY | 348 | 348 | 343 | 343 | 343 | -7 (-2%) | 239,000 |
| 25 Aug 2005 | JPY | 357 | 357 | 350 | 350 | 350 | -4 (-1.13%) | 351,000 |
| 24 Aug 2005 | JPY | 355 | 357 | 353 | 354 | 354 | +2 (+0.57%) | 491,000 |
| 23 Aug 2005 | JPY | 355 | 357 | 342 | 352 | 352 | +1 (+0.28%) | 565,000 |
| 22 Aug 2005 | JPY | 347 | 353 | 338 | 351 | 351 | -1 (-0.28%) | 1,137,000 |
| 19 Aug 2005 | JPY | 372 | 373 | 350 | 352 | 352 | -20 (-5.38%) | 1,273,000 |
| 18 Aug 2005 | JPY | 375 | 376 | 367 | 372 | 372 | -3 (-0.80%) | 697,000 |
| 17 Aug 2005 | JPY | 373 | 377 | 367 | 375 | 375 | -3 (-0.79%) | 2,424,000 |
| 16 Aug 2005 | JPY | 357 | 381 | 351 | 378 | 378 | +36 (+10.53%) | 13,134,000 |
| 15 Aug 2005 | JPY | 328 | 345 | 328 | 342 | 342 | +12 (+3.64%) | 693,000 |
| 12 Aug 2005 | JPY | 332 | 332 | 329 | 330 | 330 | +1 (+0.30%) | 218,000 |
| 11 Aug 2005 | JPY | 331 | 332 | 326 | 329 | 329 | +4 (+1.23%) | 321,000 |
| 10 Aug 2005 | JPY | 321 | 326 | 321 | 325 | 325 | +4 (+1.25%) | 178,000 |
| 9 Aug 2005 | JPY | 311 | 321 | 311 | 321 | 321 | +13 (+4.22%) | 183,000 |
| 8 Aug 2005 | JPY | 308 | 309 | 302 | 308 | 308 | -5 (-1.60%) | 314,000 |
| 5 Aug 2005 | JPY | 313 | 316 | 313 | 313 | 313 | -5 (-1.57%) | 205,000 |
| 4 Aug 2005 | JPY | 326 | 326 | 314 | 318 | 318 | -7 (-2.15%) | 358,000 |
| 3 Aug 2005 | JPY | 327 | 329 | 325 | 325 | 325 | -2 (-0.61%) | 221,000 |
| 2 Aug 2005 | JPY | 333 | 333 | 323 | 327 | 327 | -7 (-2.10%) | 664,000 |
| 1 Aug 2005 | JPY | 319 | 335 | 319 | 334 | 334 | +15 (+4.70%) | 734,000 |
| 29 Jul 2005 | JPY | 320 | 323 | 318 | 319 | 319 | -1 (-0.31%) | 247,000 |
| 28 Jul 2005 | JPY | 323 | 323 | 318 | 320 | 320 | -1 (-0.31%) | 229,000 |
| 27 Jul 2005 | JPY | 320 | 323 | 320 | 321 | 321 | -1 (-0.31%) | 199,000 |
| 26 Jul 2005 | JPY | 323 | 325 | 322 | 322 | 322 | +1 (+0.31%) | 252,000 |
| 25 Jul 2005 | JPY | 322 | 324 | 321 | 321 | 321 | 0.0 (0.0%) | 147,000 |
| 22 Jul 2005 | JPY | 324 | 324 | 320 | 321 | 321 | -3 (-0.93%) | 185,000 |
