| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2005 | JPY | 651 | 657 | 641 | 655 | 655 | +14 (+2.18%) | 5,204,000 |
| 8 Sep 2005 | JPY | 648 | 648 | 636 | 641 | 641 | -8 (-1.23%) | 1,363,000 |
| 7 Sep 2005 | JPY | 657 | 658 | 648 | 649 | 649 | +2 (+0.31%) | 1,444,000 |
| 6 Sep 2005 | JPY | 657 | 660 | 647 | 647 | 647 | -6 (-0.92%) | 1,821,000 |
| 5 Sep 2005 | JPY | 649 | 656 | 648 | 653 | 653 | +4 (+0.62%) | 1,071,000 |
| 2 Sep 2005 | JPY | 646 | 649 | 643 | 649 | 649 | +3 (+0.46%) | 1,043,000 |
| 1 Sep 2005 | JPY | 638 | 648 | 635 | 646 | 646 | +13 (+2.05%) | 2,399,000 |
| 31 Aug 2005 | JPY | 634 | 637 | 632 | 633 | 633 | -2 (-0.31%) | 1,620,000 |
| 30 Aug 2005 | JPY | 636 | 640 | 634 | 635 | 635 | -3 (-0.47%) | 1,212,000 |
| 29 Aug 2005 | JPY | 643 | 643 | 629 | 638 | 638 | -4 (-0.62%) | 2,083,000 |
| 26 Aug 2005 | JPY | 640 | 646 | 637 | 642 | 642 | +2 (+0.31%) | 1,283,000 |
| 25 Aug 2005 | JPY | 636 | 644 | 633 | 640 | 640 | -3 (-0.47%) | 1,464,000 |
| 24 Aug 2005 | JPY | 646 | 649 | 641 | 643 | 643 | -3 (-0.46%) | 1,919,000 |
| 23 Aug 2005 | JPY | 648 | 662 | 642 | 646 | 646 | -1 (-0.15%) | 2,805,000 |
| 22 Aug 2005 | JPY | 632 | 651 | 631 | 647 | 647 | +13 (+2.05%) | 2,462,000 |
| 19 Aug 2005 | JPY | 627 | 634 | 627 | 634 | 634 | -1 (-0.16%) | 1,298,000 |
| 18 Aug 2005 | JPY | 633 | 637 | 627 | 635 | 635 | +12 (+1.93%) | 1,732,000 |
| 17 Aug 2005 | JPY | 628 | 634 | 623 | 623 | 623 | -8 (-1.27%) | 2,774,000 |
| 16 Aug 2005 | JPY | 640 | 642 | 628 | 631 | 631 | -6 (-0.94%) | 2,046,000 |
| 15 Aug 2005 | JPY | 624 | 640 | 624 | 637 | 637 | +6 (+0.95%) | 1,959,000 |
| 12 Aug 2005 | JPY | 634 | 638 | 629 | 631 | 631 | -3 (-0.47%) | 2,511,000 |
| 11 Aug 2005 | JPY | 627 | 639 | 627 | 634 | 634 | +7 (+1.12%) | 2,751,000 |
| 10 Aug 2005 | JPY | 619 | 631 | 615 | 627 | 627 | +18 (+2.96%) | 4,084,000 |
| 9 Aug 2005 | JPY | 606 | 615 | 602 | 609 | 609 | +1 (+0.16%) | 2,165,000 |
| 8 Aug 2005 | JPY | 575 | 615 | 570 | 608 | 608 | +15 (+2.53%) | 5,023,000 |
| 5 Aug 2005 | JPY | 599 | 603 | 591 | 593 | 593 | -8 (-1.33%) | 3,540,000 |
| 4 Aug 2005 | JPY | 602 | 606 | 596 | 601 | 601 | -7 (-1.15%) | 2,352,000 |
| 3 Aug 2005 | JPY | 606 | 610 | 600 | 608 | 608 | +3 (+0.50%) | 3,558,000 |
| 2 Aug 2005 | JPY | 600 | 610 | 600 | 605 | 605 | +9 (+1.51%) | 8,446,000 |
| 1 Aug 2005 | JPY | 564 | 605 | 561 | 596 | 596 | +32 (+5.67%) | 8,888,000 |
