| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | JPY | 301 | 302 | 297 | 302 | 302 | +1 (+0.33%) | 53,000 |
| 23 Aug 2005 | JPY | 305 | 305 | 301 | 301 | 301 | 0.0 (0.0%) | 48,000 |
| 22 Aug 2005 | JPY | 301 | 303 | 298 | 301 | 301 | +1 (+0.33%) | 49,000 |
| 19 Aug 2005 | JPY | 306 | 306 | 299 | 300 | 300 | -5 (-1.64%) | 41,000 |
| 18 Aug 2005 | JPY | 307 | 307 | 304 | 305 | 305 | +1 (+0.33%) | 19,000 |
| 17 Aug 2005 | JPY | 307 | 307 | 304 | 304 | 304 | -2 (-0.65%) | 50,000 |
| 16 Aug 2005 | JPY | 306 | 308 | 305 | 306 | 306 | +5 (+1.66%) | 106,000 |
| 15 Aug 2005 | JPY | 296 | 304 | 296 | 301 | 301 | +1 (+0.33%) | 75,000 |
| 12 Aug 2005 | JPY | 299 | 301 | 295 | 300 | 300 | -1 (-0.33%) | 63,000 |
| 11 Aug 2005 | JPY | 303 | 303 | 300 | 301 | 301 | -1 (-0.33%) | 50,000 |
| 10 Aug 2005 | JPY | 295 | 302 | 294 | 302 | 302 | +12 (+4.14%) | 140,000 |
| 9 Aug 2005 | JPY | 284 | 290 | 284 | 290 | 290 | +6 (+2.11%) | 29,000 |
| 8 Aug 2005 | JPY | 281 | 284 | 277 | 284 | 284 | -3 (-1.05%) | 39,000 |
| 5 Aug 2005 | JPY | 290 | 292 | 287 | 287 | 287 | -6 (-2.05%) | 49,000 |
| 4 Aug 2005 | JPY | 297 | 299 | 290 | 293 | 293 | -4 (-1.35%) | 64,000 |
| 3 Aug 2005 | JPY | 301 | 304 | 297 | 297 | 297 | -2 (-0.67%) | 46,000 |
| 2 Aug 2005 | JPY | 304 | 306 | 299 | 299 | 299 | -2 (-0.66%) | 42,000 |
| 1 Aug 2005 | JPY | 302 | 303 | 297 | 301 | 301 | +3 (+1.01%) | 34,000 |
| 29 Jul 2005 | JPY | 303 | 303 | 297 | 298 | 298 | -1 (-0.33%) | 22,000 |
| 28 Jul 2005 | JPY | 299 | 302 | 299 | 299 | 299 | +1 (+0.34%) | 42,000 |
| 27 Jul 2005 | JPY | 297 | 298 | 297 | 298 | 298 | +4 (+1.36%) | 25,000 |
| 26 Jul 2005 | JPY | 299 | 299 | 294 | 294 | 294 | +2 (+0.68%) | 49,000 |
| 25 Jul 2005 | JPY | 300 | 300 | 291 | 292 | 292 | -6 (-2.01%) | 68,000 |
| 22 Jul 2005 | JPY | 299 | 299 | 294 | 298 | 298 | 0.0 (0.0%) | 37,000 |
| 21 Jul 2005 | JPY | 300 | 300 | 296 | 298 | 298 | 0.0 (0.0%) | 52,000 |
| 20 Jul 2005 | JPY | 300 | 300 | 297 | 298 | 298 | -1 (-0.33%) | 32,000 |
| 19 Jul 2005 | JPY | 299 | 300 | 296 | 299 | 299 | 0.0 (0.0%) | 22,000 |
| 18 Jul 2005 | JPY | 299 | 299 | 299 | 299 | 299 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 301 | 302 | 299 | 299 | 299 | -2 (-0.66%) | 25,000 |
| 14 Jul 2005 | JPY | 302 | 304 | 301 | 301 | 301 | +1 (+0.33%) | 43,000 |
