| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | JPY | 458.5 | 458.5 | 455 | 457.5 | 457.5 | +1.5 (+0.33%) | 10,000 |
| 30 Aug 2005 | JPY | 454.5 | 456 | 453 | 456 | 456 | +3.5 (+0.77%) | 34,000 |
| 29 Aug 2005 | JPY | 452.5 | 452.5 | 452.5 | 452.5 | 452.5 | 0.0 (0.0%) | 2,000 |
| 26 Aug 2005 | JPY | 450.5 | 452.5 | 449.5 | 452.5 | 452.5 | +2.5 (+0.56%) | 22,000 |
| 25 Aug 2005 | JPY | 450 | 450 | 449.5 | 450 | 450 | 0.0 (0.0%) | 6,000 |
| 24 Aug 2005 | JPY | 456 | 456 | 449.5 | 450 | 450 | -2 (-0.44%) | 16,000 |
| 23 Aug 2005 | JPY | 441 | 452.5 | 440 | 452 | 452 | +9.5 (+2.15%) | 44,000 |
| 22 Aug 2005 | JPY | 444 | 444.5 | 441.5 | 442.5 | 442.5 | -2.5 (-0.56%) | 20,000 |
| 19 Aug 2005 | JPY | 450 | 450 | 445 | 445 | 445 | 0.0 (0.0%) | 4,000 |
| 18 Aug 2005 | JPY | 445 | 445 | 444 | 445 | 445 | 0.0 (0.0%) | 8,000 |
| 17 Aug 2005 | JPY | 445 | 445.5 | 444 | 445 | 445 | -2.5 (-0.56%) | 16,000 |
| 16 Aug 2005 | JPY | 445 | 447.5 | 445 | 447.5 | 447.5 | +1 (+0.22%) | 12,000 |
| 15 Aug 2005 | JPY | 449.5 | 450 | 446.5 | 446.5 | 446.5 | 0.0 (0.0%) | 36,000 |
| 12 Aug 2005 | JPY | 448 | 449 | 445 | 446.5 | 446.5 | -1.5 (-0.33%) | 32,000 |
| 11 Aug 2005 | JPY | 456 | 456 | 446.5 | 448 | 448 | -8 (-1.75%) | 42,000 |
| 10 Aug 2005 | JPY | 459.5 | 459.5 | 455.5 | 456 | 456 | +0.5 (+0.11%) | 10,000 |
| 9 Aug 2005 | JPY | 454.5 | 455.5 | 454.5 | 455.5 | 455.5 | +0.5 (+0.11%) | 16,000 |
| 8 Aug 2005 | JPY | 454.5 | 455.5 | 452.5 | 455 | 455 | -1 (-0.22%) | 54,000 |
| 5 Aug 2005 | JPY | 452.5 | 457 | 450 | 456 | 456 | +3.5 (+0.77%) | 60,000 |
| 4 Aug 2005 | JPY | 449.5 | 452.5 | 445 | 452.5 | 452.5 | -5 (-1.09%) | 40,000 |
| 3 Aug 2005 | JPY | 460 | 460.5 | 457.5 | 457.5 | 457.5 | -3 (-0.65%) | 16,000 |
| 2 Aug 2005 | JPY | 465 | 465 | 460 | 460.5 | 460.5 | +0.5 (+0.11%) | 12,000 |
| 1 Aug 2005 | JPY | 457.5 | 460 | 457.5 | 460 | 460 | +5 (+1.10%) | 10,000 |
| 29 Jul 2005 | JPY | 452 | 455 | 452 | 455 | 455 | +2.5 (+0.55%) | 26,000 |
| 28 Jul 2005 | JPY | 446 | 452.5 | 446 | 452.5 | 452.5 | +6.5 (+1.46%) | 22,000 |
| 27 Jul 2005 | JPY | 447.5 | 447.5 | 445 | 446 | 446 | +1 (+0.22%) | 12,000 |
| 26 Jul 2005 | JPY | 445 | 446 | 445 | 445 | 445 | +1 (+0.23%) | 6,000 |
| 25 Jul 2005 | JPY | 442 | 444 | 440 | 444 | 444 | +4 (+0.91%) | 58,000 |
| 22 Jul 2005 | JPY | 457.5 | 461 | 440 | 440 | 440 | -15 (-3.30%) | 18,000 |
| 21 Jul 2005 | JPY | 455 | 455 | 455 | 455 | 455 | 0.0 (0.0%) | 4,000 |
