| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 740 | 740 | 733.3333 | 740 | 740 | +1.667 (+0.23%) | 125,700 |
| 25 Aug 2005 | JPY | 740 | 740 | 730 | 738.3333 | 738.3333 | +3.333 (+0.45%) | 183,000 |
| 24 Aug 2005 | JPY | 733.3333 | 740 | 731.6667 | 735 | 735 | +1.667 (+0.23%) | 96,900 |
| 23 Aug 2005 | JPY | 731.6667 | 740 | 731.6667 | 733.3333 | 733.3333 | +3.333 (+0.46%) | 90,600 |
| 22 Aug 2005 | JPY | 736.6667 | 741.6667 | 728.3333 | 730 | 730 | -6.667 (-0.90%) | 222,600 |
| 19 Aug 2005 | JPY | 746.6667 | 746.6667 | 735 | 736.6667 | 736.6667 | -10 (-1.34%) | 190,500 |
| 18 Aug 2005 | JPY | 738.3333 | 750 | 738.3333 | 746.6667 | 746.6667 | +10 (+1.36%) | 200,700 |
| 17 Aug 2005 | JPY | 743.3333 | 746.6667 | 736.6667 | 736.6667 | 736.6667 | -8.333 (-1.12%) | 122,400 |
| 16 Aug 2005 | JPY | 741.6667 | 746.6667 | 738.3333 | 745 | 745 | +3.333 (+0.45%) | 124,200 |
| 15 Aug 2005 | JPY | 740 | 750 | 740 | 741.6667 | 741.6667 | -10 (-1.33%) | 85,800 |
| 12 Aug 2005 | JPY | 760 | 760 | 746.6667 | 751.6667 | 751.6667 | -6.667 (-0.88%) | 67,200 |
| 11 Aug 2005 | JPY | 750 | 760 | 746.6667 | 758.3333 | 758.3333 | +10 (+1.34%) | 171,000 |
| 10 Aug 2005 | JPY | 741.6667 | 763.3333 | 741.6667 | 748.3333 | 748.3333 | -6.667 (-0.88%) | 258,300 |
| 9 Aug 2005 | JPY | 720 | 760 | 720 | 755 | 755 | +33.333 (+4.62%) | 460,800 |
| 8 Aug 2005 | JPY | 720 | 726.6667 | 713.3333 | 721.6667 | 721.6667 | -25 (-3.35%) | 422,700 |
| 5 Aug 2005 | JPY | 743.3333 | 751.6667 | 726.6667 | 746.6667 | 746.6667 | +8.333 (+1.13%) | 186,000 |
| 4 Aug 2005 | JPY | 760 | 770 | 735 | 738.3333 | 738.3333 | -20 (-2.64%) | 225,600 |
| 3 Aug 2005 | JPY | 775 | 778.3333 | 753.3333 | 758.3333 | 758.3333 | -23.333 (-2.99%) | 375,600 |
| 2 Aug 2005 | JPY | 790 | 793.3333 | 775 | 781.6667 | 781.6667 | -11.667 (-1.47%) | 165,300 |
| 1 Aug 2005 | JPY | 791.6667 | 796.6667 | 791.6667 | 793.3333 | 793.3333 | +3.333 (+0.42%) | 107,100 |
| 29 Jul 2005 | JPY | 793.3333 | 793.3333 | 786.6667 | 790 | 790 | -1.667 (-0.21%) | 78,000 |
| 28 Jul 2005 | JPY | 791.6667 | 795 | 790 | 791.6667 | 791.6667 | 0.0 (0.0%) | 76,200 |
| 27 Jul 2005 | JPY | 793.3333 | 795 | 790 | 791.6667 | 791.6667 | -1.667 (-0.21%) | 138,600 |
| 26 Jul 2005 | JPY | 791.6667 | 796.6667 | 791.6667 | 793.3333 | 793.3333 | +1.667 (+0.21%) | 109,500 |
| 25 Jul 2005 | JPY | 795 | 798.3333 | 790 | 791.6667 | 791.6667 | +3.333 (+0.42%) | 164,700 |
| 22 Jul 2005 | JPY | 793.3333 | 793.3333 | 785 | 788.3333 | 788.3333 | -3.333 (-0.42%) | 97,800 |
| 21 Jul 2005 | JPY | 796.6667 | 805 | 791.6667 | 791.6667 | 791.6667 | -3.333 (-0.42%) | 211,200 |
| 20 Jul 2005 | JPY | 775 | 803.3333 | 775 | 795 | 795 | +5 (+0.63%) | 270,900 |
| 19 Jul 2005 | JPY | 800 | 805 | 785 | 790 | 790 | -5 (-0.63%) | 175,800 |
| 18 Jul 2005 | JPY | 795 | 795 | 795 | 795 | 795 | 0.0 (0.0%) | 0 |
