| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 934 | 934 | 922 | 933 | 933 | -4 (-0.43%) | 41,000 |
| 26 Aug 2005 | JPY | 931 | 937 | 928 | 937 | 937 | +8 (+0.86%) | 31,000 |
| 25 Aug 2005 | JPY | 931 | 931 | 920 | 929 | 929 | -2 (-0.21%) | 45,000 |
| 24 Aug 2005 | JPY | 923 | 937 | 919 | 931 | 931 | -2 (-0.21%) | 52,000 |
| 23 Aug 2005 | JPY | 917 | 940 | 910 | 933 | 933 | +22 (+2.41%) | 268,000 |
| 22 Aug 2005 | JPY | 910 | 915 | 905 | 911 | 911 | -3 (-0.33%) | 53,000 |
| 19 Aug 2005 | JPY | 912 | 920 | 900 | 914 | 914 | -1 (-0.11%) | 65,000 |
| 18 Aug 2005 | JPY | 905 | 918 | 905 | 915 | 915 | 0.0 (0.0%) | 32,000 |
| 17 Aug 2005 | JPY | 920 | 920 | 910 | 915 | 915 | 0.0 (0.0%) | 76,000 |
| 16 Aug 2005 | JPY | 917 | 920 | 911 | 915 | 915 | +8 (+0.88%) | 68,000 |
| 15 Aug 2005 | JPY | 935 | 935 | 907 | 907 | 907 | -27 (-2.89%) | 98,000 |
| 12 Aug 2005 | JPY | 938 | 938 | 910 | 934 | 934 | +6 (+0.65%) | 37,000 |
| 11 Aug 2005 | JPY | 935 | 970 | 927 | 928 | 928 | +2 (+0.22%) | 109,000 |
| 10 Aug 2005 | JPY | 919 | 930 | 919 | 926 | 926 | +12 (+1.31%) | 54,000 |
| 9 Aug 2005 | JPY | 908 | 924 | 907 | 914 | 914 | +7 (+0.77%) | 48,000 |
| 8 Aug 2005 | JPY | 899 | 907 | 877 | 907 | 907 | +17 (+1.91%) | 44,000 |
| 5 Aug 2005 | JPY | 911 | 911 | 887 | 890 | 890 | -21 (-2.31%) | 74,000 |
| 4 Aug 2005 | JPY | 905 | 915 | 905 | 911 | 911 | +6 (+0.66%) | 56,000 |
| 3 Aug 2005 | JPY | 923 | 923 | 897 | 905 | 905 | -8 (-0.88%) | 41,000 |
| 2 Aug 2005 | JPY | 911 | 918 | 908 | 913 | 913 | +1 (+0.11%) | 42,000 |
| 1 Aug 2005 | JPY | 910 | 916 | 909 | 912 | 912 | +7 (+0.77%) | 60,000 |
| 29 Jul 2005 | JPY | 910 | 939 | 897 | 905 | 905 | -15 (-1.63%) | 82,000 |
| 28 Jul 2005 | JPY | 915 | 920 | 902 | 920 | 920 | +4 (+0.44%) | 122,000 |
| 27 Jul 2005 | JPY | 907 | 919 | 900 | 916 | 916 | +9 (+0.99%) | 95,000 |
| 26 Jul 2005 | JPY | 900 | 908 | 893 | 907 | 907 | +11 (+1.23%) | 35,000 |
| 25 Jul 2005 | JPY | 893 | 900 | 887 | 896 | 896 | +4 (+0.45%) | 43,000 |
| 22 Jul 2005 | JPY | 909 | 909 | 885 | 892 | 892 | -13 (-1.44%) | 78,000 |
| 21 Jul 2005 | JPY | 880 | 915 | 880 | 905 | 905 | +39 (+4.50%) | 82,000 |
| 20 Jul 2005 | JPY | 881 | 888 | 866 | 866 | 866 | -5 (-0.57%) | 88,000 |
| 19 Jul 2005 | JPY | 869 | 877 | 864 | 871 | 871 | 0.0 (0.0%) | 31,000 |
