| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 697 | 698 | 685 | 692 | 692 | -7 (-1.00%) | 17,000 |
| 25 Aug 2005 | JPY | 690 | 700 | 690 | 699 | 699 | +8 (+1.16%) | 11,000 |
| 24 Aug 2005 | JPY | 687 | 697 | 681 | 691 | 691 | -6 (-0.86%) | 15,000 |
| 23 Aug 2005 | JPY | 697 | 699 | 690 | 697 | 697 | -2 (-0.29%) | 6,000 |
| 22 Aug 2005 | JPY | 700 | 700 | 680 | 699 | 699 | -4 (-0.57%) | 8,000 |
| 19 Aug 2005 | JPY | 690 | 703 | 690 | 703 | 703 | -2 (-0.28%) | 10,000 |
| 18 Aug 2005 | JPY | 699 | 705 | 699 | 705 | 705 | +5 (+0.71%) | 6,000 |
| 17 Aug 2005 | JPY | 690 | 710 | 690 | 700 | 700 | +10 (+1.45%) | 41,000 |
| 16 Aug 2005 | JPY | 675 | 694 | 675 | 690 | 690 | +5 (+0.73%) | 20,000 |
| 15 Aug 2005 | JPY | 679 | 686 | 679 | 685 | 685 | +7 (+1.03%) | 26,000 |
| 12 Aug 2005 | JPY | 679 | 680 | 669 | 678 | 678 | +1 (+0.15%) | 6,000 |
| 11 Aug 2005 | JPY | 667 | 677 | 667 | 677 | 677 | +14 (+2.11%) | 6,000 |
| 10 Aug 2005 | JPY | 664 | 669 | 654 | 663 | 663 | -2 (-0.30%) | 21,000 |
| 9 Aug 2005 | JPY | 670 | 680 | 660 | 665 | 665 | -4 (-0.60%) | 23,000 |
| 8 Aug 2005 | JPY | 660 | 670 | 660 | 669 | 669 | +7 (+1.06%) | 10,000 |
| 5 Aug 2005 | JPY | 662 | 663 | 650 | 662 | 662 | +2 (+0.30%) | 42,000 |
| 4 Aug 2005 | JPY | 667 | 670 | 652 | 660 | 660 | -7 (-1.05%) | 16,000 |
| 3 Aug 2005 | JPY | 656 | 670 | 656 | 667 | 667 | +1 (+0.15%) | 37,000 |
| 2 Aug 2005 | JPY | 656 | 666 | 656 | 666 | 666 | 0.0 (0.0%) | 5,000 |
| 1 Aug 2005 | JPY | 673 | 675 | 659 | 666 | 666 | +1 (+0.15%) | 14,000 |
| 29 Jul 2005 | JPY | 675 | 679 | 654 | 665 | 665 | -1 (-0.15%) | 25,000 |
| 28 Jul 2005 | JPY | 666 | 666 | 666 | 666 | 666 | +1 (+0.15%) | 1,000 |
| 27 Jul 2005 | JPY | 666 | 666 | 655 | 665 | 665 | +4 (+0.61%) | 9,000 |
| 26 Jul 2005 | JPY | 669 | 678 | 659 | 661 | 661 | -14 (-2.07%) | 15,000 |
| 25 Jul 2005 | JPY | 670 | 679 | 660 | 675 | 675 | -5 (-0.74%) | 35,000 |
| 22 Jul 2005 | JPY | 678 | 680 | 665 | 680 | 680 | 0.0 (0.0%) | 51,000 |
| 21 Jul 2005 | JPY | 674 | 690 | 669 | 680 | 680 | -8 (-1.16%) | 46,000 |
| 20 Jul 2005 | JPY | 674 | 688 | 670 | 688 | 688 | +14 (+2.08%) | 62,000 |
| 19 Jul 2005 | JPY | 649 | 710 | 649 | 674 | 674 | +29 (+4.50%) | 42,000 |
| 18 Jul 2005 | JPY | 645 | 645 | 645 | 645 | 645 | 0.0 (0.0%) | 0 |
