| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | JPY | 986 | 986 | 973 | 977 | 977 | -4 (-0.41%) | 55,000 |
| 30 Aug 2005 | JPY | 986 | 990 | 976 | 981 | 981 | +5 (+0.51%) | 61,000 |
| 29 Aug 2005 | JPY | 991 | 991 | 971 | 976 | 976 | -15 (-1.51%) | 65,000 |
| 26 Aug 2005 | JPY | 987 | 996 | 986 | 991 | 991 | +5 (+0.51%) | 31,000 |
| 25 Aug 2005 | JPY | 998 | 1,000 | 986 | 986 | 986 | -11 (-1.10%) | 46,000 |
| 24 Aug 2005 | JPY | 1,001 | 1,001 | 990 | 997 | 997 | -1 (-0.10%) | 52,000 |
| 23 Aug 2005 | JPY | 1,003 | 1,004 | 995 | 998 | 998 | -5 (-0.50%) | 99,000 |
| 22 Aug 2005 | JPY | 1,003 | 1,006 | 995 | 1,003 | 1,003 | +1 (+0.10%) | 85,000 |
| 19 Aug 2005 | JPY | 997 | 1,007 | 991 | 1,002 | 1,002 | +6 (+0.60%) | 87,000 |
| 18 Aug 2005 | JPY | 1,003 | 1,005 | 996 | 996 | 996 | -5 (-0.50%) | 127,000 |
| 17 Aug 2005 | JPY | 1,003 | 1,005 | 998 | 1,001 | 1,001 | 0.0 (0.0%) | 37,000 |
| 16 Aug 2005 | JPY | 991 | 1,003 | 980 | 1,001 | 1,001 | -7 (-0.69%) | 49,000 |
| 15 Aug 2005 | JPY | 1,021 | 1,021 | 1,001 | 1,008 | 1,008 | -15 (-1.47%) | 52,000 |
| 12 Aug 2005 | JPY | 1,039 | 1,045 | 1,015 | 1,023 | 1,023 | -10 (-0.97%) | 121,000 |
| 11 Aug 2005 | JPY | 995 | 1,033 | 985 | 1,033 | 1,033 | +52 (+5.30%) | 258,000 |
| 10 Aug 2005 | JPY | 961 | 983 | 961 | 981 | 981 | +17 (+1.76%) | 113,000 |
| 9 Aug 2005 | JPY | 955 | 977 | 955 | 964 | 964 | +9 (+0.94%) | 115,000 |
| 8 Aug 2005 | JPY | 927 | 955 | 926 | 955 | 955 | +8 (+0.84%) | 63,000 |
| 5 Aug 2005 | JPY | 964 | 964 | 937 | 947 | 947 | -20 (-2.07%) | 47,000 |
| 4 Aug 2005 | JPY | 964 | 973 | 954 | 967 | 967 | 0.0 (0.0%) | 92,000 |
| 3 Aug 2005 | JPY | 979 | 980 | 966 | 967 | 967 | -13 (-1.33%) | 70,000 |
| 2 Aug 2005 | JPY | 982 | 982 | 970 | 980 | 980 | -3 (-0.31%) | 52,000 |
| 1 Aug 2005 | JPY | 975 | 988 | 965 | 983 | 983 | +7 (+0.72%) | 79,000 |
| 29 Jul 2005 | JPY | 970 | 984 | 965 | 976 | 976 | +11 (+1.14%) | 84,000 |
| 28 Jul 2005 | JPY | 958 | 965 | 948 | 965 | 965 | +9 (+0.94%) | 97,000 |
| 27 Jul 2005 | JPY | 950 | 960 | 945 | 956 | 956 | +16 (+1.70%) | 111,000 |
| 26 Jul 2005 | JPY | 931 | 940 | 931 | 940 | 940 | +12 (+1.29%) | 47,000 |
| 25 Jul 2005 | JPY | 934 | 934 | 925 | 928 | 928 | -4 (-0.43%) | 42,000 |
| 22 Jul 2005 | JPY | 947 | 947 | 921 | 932 | 932 | -6 (-0.64%) | 44,000 |
| 21 Jul 2005 | JPY | 940 | 949 | 935 | 938 | 938 | -1 (-0.11%) | 66,000 |
