| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 910 | 916 | 910 | 916 | 916 | +14 (+1.55%) | 1,000 |
| 26 Aug 2005 | JPY | 910 | 910 | 902 | 902 | 902 | -8 (-0.88%) | 5,500 |
| 25 Aug 2005 | JPY | 916 | 916 | 902 | 910 | 910 | -2 (-0.22%) | 5,500 |
| 24 Aug 2005 | JPY | 920 | 926 | 910 | 912 | 912 | -24 (-2.56%) | 3,500 |
| 23 Aug 2005 | JPY | 936 | 936 | 936 | 936 | 936 | +12 (+1.30%) | 3,000 |
| 22 Aug 2005 | JPY | 914 | 924 | 912 | 924 | 924 | +8 (+0.87%) | 3,000 |
| 19 Aug 2005 | JPY | 918 | 930 | 916 | 916 | 916 | -22 (-2.35%) | 7,000 |
| 18 Aug 2005 | JPY | 932 | 938 | 930 | 938 | 938 | -6 (-0.64%) | 2,500 |
| 17 Aug 2005 | JPY | 952 | 952 | 940 | 944 | 944 | -8 (-0.84%) | 4,000 |
| 16 Aug 2005 | JPY | 958 | 958 | 940 | 952 | 952 | +2 (+0.21%) | 5,500 |
| 15 Aug 2005 | JPY | 950 | 960 | 942 | 950 | 950 | +10 (+1.06%) | 4,500 |
| 12 Aug 2005 | JPY | 960 | 960 | 926 | 940 | 940 | -20 (-2.08%) | 15,000 |
| 11 Aug 2005 | JPY | 990 | 1,010 | 942 | 960 | 960 | -12 (-1.23%) | 28,500 |
| 10 Aug 2005 | JPY | 950 | 972 | 942 | 972 | 972 | +24 (+2.53%) | 39,000 |
| 9 Aug 2005 | JPY | 890 | 948 | 880 | 948 | 948 | +70 (+7.97%) | 23,000 |
| 8 Aug 2005 | JPY | 834 | 878 | 834 | 878 | 878 | +24 (+2.81%) | 13,000 |
| 5 Aug 2005 | JPY | 876 | 878 | 854 | 854 | 854 | -22 (-2.51%) | 18,500 |
| 4 Aug 2005 | JPY | 914 | 922 | 870 | 876 | 876 | -38 (-4.16%) | 24,000 |
| 3 Aug 2005 | JPY | 944 | 944 | 914 | 914 | 914 | -30 (-3.18%) | 6,500 |
| 2 Aug 2005 | JPY | 956 | 978 | 940 | 944 | 944 | -12 (-1.26%) | 15,000 |
| 1 Aug 2005 | JPY | 936 | 958 | 936 | 956 | 956 | +36 (+3.91%) | 3,500 |
| 29 Jul 2005 | JPY | 954 | 968 | 920 | 920 | 920 | -30 (-3.16%) | 10,500 |
| 28 Jul 2005 | JPY | 980 | 980 | 950 | 950 | 950 | -30 (-3.06%) | 13,500 |
| 27 Jul 2005 | JPY | 966 | 982 | 930 | 980 | 980 | +18 (+1.87%) | 38,500 |
| 26 Jul 2005 | JPY | 940 | 962 | 910 | 962 | 962 | +12 (+1.26%) | 20,000 |
| 25 Jul 2005 | JPY | 980 | 980 | 916 | 950 | 950 | -48 (-4.81%) | 19,000 |
| 22 Jul 2005 | JPY | 1,000 | 1,000 | 978 | 998 | 998 | -2 (-0.20%) | 12,500 |
| 21 Jul 2005 | JPY | 1,006 | 1,018 | 1,000 | 1,000 | 1,000 | -18 (-1.77%) | 8,000 |
| 20 Jul 2005 | JPY | 1,038 | 1,038 | 1,000 | 1,018 | 1,018 | +10 (+0.99%) | 19,500 |
| 19 Jul 2005 | JPY | 994 | 1,016 | 992 | 1,008 | 1,008 | +16 (+1.61%) | 8,000 |
