| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 1,680 | 1,692 | 1,678 | 1,686 | 1,686 | +12 (+0.72%) | 1,561,000 |
| 19 Aug 2005 | JPY | 1,644 | 1,676 | 1,630 | 1,674 | 1,674 | +20 (+1.21%) | 1,984,000 |
| 18 Aug 2005 | JPY | 1,662 | 1,672 | 1,650 | 1,654 | 1,654 | -28 (-1.66%) | 2,389,500 |
| 17 Aug 2005 | JPY | 1,672 | 1,702 | 1,672 | 1,682 | 1,682 | +6 (+0.36%) | 3,213,500 |
| 16 Aug 2005 | JPY | 1,682 | 1,684 | 1,668 | 1,676 | 1,676 | -10 (-0.59%) | 1,603,500 |
| 15 Aug 2005 | JPY | 1,680 | 1,690 | 1,666 | 1,686 | 1,686 | +20 (+1.20%) | 2,948,000 |
| 12 Aug 2005 | JPY | 1,660 | 1,678 | 1,644 | 1,666 | 1,666 | +66 (+4.13%) | 6,898,000 |
| 11 Aug 2005 | JPY | 1,610 | 1,618 | 1,596 | 1,600 | 1,600 | +6 (+0.38%) | 2,581,500 |
| 10 Aug 2005 | JPY | 1,620 | 1,622 | 1,590 | 1,594 | 1,594 | -10 (-0.62%) | 3,063,000 |
| 9 Aug 2005 | JPY | 1,564 | 1,604 | 1,554 | 1,604 | 1,604 | +60 (+3.89%) | 2,895,500 |
| 8 Aug 2005 | JPY | 1,498 | 1,546 | 1,488 | 1,544 | 1,544 | +8 (+0.52%) | 1,211,000 |
| 5 Aug 2005 | JPY | 1,550 | 1,558 | 1,528 | 1,536 | 1,536 | -32 (-2.04%) | 825,500 |
| 4 Aug 2005 | JPY | 1,574 | 1,574 | 1,548 | 1,568 | 1,568 | -2 (-0.13%) | 1,617,000 |
| 3 Aug 2005 | JPY | 1,570 | 1,572 | 1,546 | 1,570 | 1,570 | +8 (+0.51%) | 1,985,000 |
| 2 Aug 2005 | JPY | 1,570 | 1,572 | 1,558 | 1,562 | 1,562 | -4 (-0.26%) | 1,628,000 |
| 1 Aug 2005 | JPY | 1,558 | 1,566 | 1,552 | 1,566 | 1,566 | +12 (+0.77%) | 1,558,500 |
| 29 Jul 2005 | JPY | 1,556 | 1,568 | 1,544 | 1,554 | 1,554 | +12 (+0.78%) | 2,038,500 |
| 28 Jul 2005 | JPY | 1,546 | 1,550 | 1,536 | 1,542 | 1,542 | -10 (-0.64%) | 1,054,000 |
| 27 Jul 2005 | JPY | 1,542 | 1,560 | 1,534 | 1,552 | 1,552 | +16 (+1.04%) | 2,405,500 |
| 26 Jul 2005 | JPY | 1,520 | 1,536 | 1,520 | 1,536 | 1,536 | +18 (+1.19%) | 1,225,500 |
| 25 Jul 2005 | JPY | 1,518 | 1,524 | 1,510 | 1,518 | 1,518 | 0.0 (0.0%) | 873,500 |
| 22 Jul 2005 | JPY | 1,518 | 1,520 | 1,504 | 1,518 | 1,518 | +2 (+0.13%) | 1,054,000 |
| 21 Jul 2005 | JPY | 1,530 | 1,532 | 1,516 | 1,516 | 1,516 | -8 (-0.52%) | 870,500 |
| 20 Jul 2005 | JPY | 1,496 | 1,524 | 1,490 | 1,524 | 1,524 | +36 (+2.42%) | 1,658,000 |
| 19 Jul 2005 | JPY | 1,484 | 1,500 | 1,484 | 1,488 | 1,488 | +4 (+0.27%) | 648,000 |
| 18 Jul 2005 | JPY | 1,484 | 1,484 | 1,484 | 1,484 | 1,484 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,496 | 1,496 | 1,484 | 1,484 | 1,484 | -10 (-0.67%) | 702,500 |
| 14 Jul 2005 | JPY | 1,468 | 1,498 | 1,468 | 1,494 | 1,494 | +26 (+1.77%) | 1,276,500 |
| 13 Jul 2005 | JPY | 1,474 | 1,476 | 1,466 | 1,468 | 1,468 | -6 (-0.41%) | 667,000 |
| 12 Jul 2005 | JPY | 1,490 | 1,494 | 1,468 | 1,474 | 1,474 | +6 (+0.41%) | 1,717,500 |
