| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 617 | 620 | 614 | 614 | 614 | +2 (+0.33%) | 36,000 |
| 31 Aug 2005 | JPY | 615 | 615 | 610 | 612 | 612 | -3 (-0.49%) | 28,000 |
| 30 Aug 2005 | JPY | 610 | 615 | 610 | 615 | 615 | +6 (+0.99%) | 57,000 |
| 29 Aug 2005 | JPY | 615 | 615 | 609 | 609 | 609 | -5 (-0.81%) | 42,000 |
| 26 Aug 2005 | JPY | 620 | 620 | 610 | 614 | 614 | -5 (-0.81%) | 61,000 |
| 25 Aug 2005 | JPY | 620 | 622 | 613 | 619 | 619 | -1 (-0.16%) | 44,000 |
| 24 Aug 2005 | JPY | 626 | 626 | 619 | 620 | 620 | -5 (-0.80%) | 34,000 |
| 23 Aug 2005 | JPY | 623 | 627 | 623 | 625 | 625 | +1 (+0.16%) | 51,000 |
| 22 Aug 2005 | JPY | 621 | 624 | 616 | 624 | 624 | +7 (+1.13%) | 126,000 |
| 19 Aug 2005 | JPY | 620 | 620 | 616 | 617 | 617 | -3 (-0.48%) | 19,000 |
| 18 Aug 2005 | JPY | 626 | 626 | 616 | 620 | 620 | -6 (-0.96%) | 36,000 |
| 17 Aug 2005 | JPY | 627 | 628 | 625 | 626 | 626 | +4 (+0.64%) | 34,000 |
| 16 Aug 2005 | JPY | 623 | 627 | 622 | 622 | 622 | -2 (-0.32%) | 29,000 |
| 15 Aug 2005 | JPY | 620 | 627 | 620 | 624 | 624 | +10 (+1.63%) | 41,000 |
| 12 Aug 2005 | JPY | 611 | 622 | 611 | 614 | 614 | +3 (+0.49%) | 60,000 |
| 11 Aug 2005 | JPY | 615 | 621 | 610 | 611 | 611 | -9 (-1.45%) | 75,000 |
| 10 Aug 2005 | JPY | 618 | 622 | 616 | 620 | 620 | +9 (+1.47%) | 38,000 |
| 9 Aug 2005 | JPY | 602 | 615 | 602 | 611 | 611 | +9 (+1.50%) | 25,000 |
| 8 Aug 2005 | JPY | 602 | 602 | 590 | 602 | 602 | -2 (-0.33%) | 43,000 |
| 5 Aug 2005 | JPY | 610 | 610 | 603 | 604 | 604 | -11 (-1.79%) | 27,000 |
| 4 Aug 2005 | JPY | 620 | 620 | 612 | 615 | 615 | -1 (-0.16%) | 35,000 |
| 3 Aug 2005 | JPY | 613 | 616 | 612 | 616 | 616 | +11 (+1.82%) | 58,000 |
| 2 Aug 2005 | JPY | 620 | 620 | 605 | 605 | 605 | -21 (-3.35%) | 64,000 |
| 1 Aug 2005 | JPY | 621 | 626 | 621 | 626 | 626 | +2 (+0.32%) | 62,000 |
| 29 Jul 2005 | JPY | 626 | 630 | 622 | 624 | 624 | -1 (-0.16%) | 73,000 |
| 28 Jul 2005 | JPY | 616 | 627 | 616 | 625 | 625 | +4 (+0.64%) | 54,000 |
| 27 Jul 2005 | JPY | 627 | 627 | 618 | 621 | 621 | -1 (-0.16%) | 48,000 |
| 26 Jul 2005 | JPY | 623 | 623 | 618 | 622 | 622 | +7 (+1.14%) | 57,000 |
| 25 Jul 2005 | JPY | 611 | 617 | 611 | 615 | 615 | +2 (+0.33%) | 87,000 |
| 22 Jul 2005 | JPY | 614 | 616 | 606 | 613 | 613 | 0.0 (0.0%) | 106,000 |
