| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 433 | 441 | 432 | 433 | 433 | +3 (+0.70%) | 1,418,000 |
| 31 Aug 2005 | JPY | 434 | 434 | 429 | 430 | 430 | -8 (-1.83%) | 902,000 |
| 30 Aug 2005 | JPY | 439 | 448 | 436 | 438 | 438 | +4 (+0.92%) | 1,860,000 |
| 29 Aug 2005 | JPY | 439 | 443 | 431 | 434 | 434 | -12 (-2.69%) | 2,972,000 |
| 26 Aug 2005 | JPY | 432 | 461 | 426 | 446 | 446 | +37 (+9.05%) | 19,726,000 |
| 25 Aug 2005 | JPY | 405 | 410 | 405 | 409 | 409 | +4 (+0.99%) | 718,000 |
| 24 Aug 2005 | JPY | 403 | 406 | 400 | 405 | 405 | -2 (-0.49%) | 640,000 |
| 23 Aug 2005 | JPY | 410 | 412 | 406 | 407 | 407 | -3 (-0.73%) | 510,000 |
| 22 Aug 2005 | JPY | 410 | 411 | 408 | 410 | 410 | +2 (+0.49%) | 426,000 |
| 19 Aug 2005 | JPY | 408 | 409 | 404 | 408 | 408 | 0.0 (0.0%) | 543,000 |
| 18 Aug 2005 | JPY | 412 | 412 | 405 | 408 | 408 | -5 (-1.21%) | 548,000 |
| 17 Aug 2005 | JPY | 411 | 418 | 408 | 413 | 413 | -2 (-0.48%) | 1,742,000 |
| 16 Aug 2005 | JPY | 410 | 415 | 407 | 415 | 415 | +13 (+3.23%) | 2,606,000 |
| 15 Aug 2005 | JPY | 389 | 402 | 389 | 402 | 402 | +15 (+3.88%) | 1,059,000 |
| 12 Aug 2005 | JPY | 391 | 392 | 386 | 387 | 387 | +1 (+0.26%) | 497,000 |
| 11 Aug 2005 | JPY | 387 | 390 | 386 | 386 | 386 | 0.0 (0.0%) | 385,000 |
| 10 Aug 2005 | JPY | 386 | 389 | 384 | 386 | 386 | +4 (+1.05%) | 738,000 |
| 9 Aug 2005 | JPY | 375 | 382 | 375 | 382 | 382 | +6 (+1.60%) | 466,000 |
| 8 Aug 2005 | JPY | 370 | 376 | 365 | 376 | 376 | +3 (+0.80%) | 617,000 |
| 5 Aug 2005 | JPY | 379 | 379 | 372 | 373 | 373 | -7 (-1.84%) | 767,000 |
| 4 Aug 2005 | JPY | 386 | 387 | 380 | 380 | 380 | -6 (-1.55%) | 514,000 |
| 3 Aug 2005 | JPY | 388 | 389 | 385 | 386 | 386 | -1 (-0.26%) | 315,000 |
| 2 Aug 2005 | JPY | 391 | 394 | 386 | 387 | 387 | -9 (-2.27%) | 580,000 |
| 1 Aug 2005 | JPY | 392 | 398 | 391 | 396 | 396 | 0.0 (0.0%) | 628,000 |
| 29 Jul 2005 | JPY | 401 | 403 | 396 | 396 | 396 | -4 (-1%) | 575,000 |
| 28 Jul 2005 | JPY | 396 | 403 | 395 | 400 | 400 | +4 (+1.01%) | 1,678,000 |
| 27 Jul 2005 | JPY | 382 | 396 | 380 | 396 | 396 | +14 (+3.66%) | 1,161,000 |
| 26 Jul 2005 | JPY | 382 | 384 | 380 | 382 | 382 | -2 (-0.52%) | 281,000 |
| 25 Jul 2005 | JPY | 381 | 385 | 380 | 384 | 384 | +5 (+1.32%) | 311,000 |
| 22 Jul 2005 | JPY | 381 | 381 | 376 | 379 | 379 | -1 (-0.26%) | 217,000 |
