| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 564 | 564 | 547 | 550 | 550 | -10 (-1.79%) | 258,000 |
| 26 Aug 2005 | JPY | 560 | 562 | 554 | 560 | 560 | +3 (+0.54%) | 210,000 |
| 25 Aug 2005 | JPY | 555 | 558 | 554 | 557 | 557 | 0.0 (0.0%) | 259,000 |
| 24 Aug 2005 | JPY | 555 | 557 | 553 | 557 | 557 | -2 (-0.36%) | 320,000 |
| 23 Aug 2005 | JPY | 558 | 565 | 558 | 559 | 559 | 0.0 (0.0%) | 484,000 |
| 22 Aug 2005 | JPY | 563 | 568 | 558 | 559 | 559 | -3 (-0.53%) | 330,000 |
| 19 Aug 2005 | JPY | 575 | 575 | 558 | 562 | 562 | -9 (-1.58%) | 475,000 |
| 18 Aug 2005 | JPY | 579 | 583 | 571 | 571 | 571 | -7 (-1.21%) | 525,000 |
| 17 Aug 2005 | JPY | 565 | 579 | 565 | 578 | 578 | +5 (+0.87%) | 301,000 |
| 16 Aug 2005 | JPY | 566 | 574 | 566 | 573 | 573 | +7 (+1.24%) | 218,000 |
| 15 Aug 2005 | JPY | 569 | 570 | 566 | 566 | 566 | +1 (+0.18%) | 136,000 |
| 12 Aug 2005 | JPY | 566 | 569 | 563 | 565 | 565 | +2 (+0.36%) | 234,000 |
| 11 Aug 2005 | JPY | 565 | 570 | 563 | 563 | 563 | -8 (-1.40%) | 349,000 |
| 10 Aug 2005 | JPY | 564 | 574 | 557 | 571 | 571 | +11 (+1.96%) | 634,000 |
| 9 Aug 2005 | JPY | 555 | 563 | 553 | 560 | 560 | +5 (+0.90%) | 561,000 |
| 8 Aug 2005 | JPY | 533 | 555 | 532 | 555 | 555 | +7 (+1.28%) | 286,000 |
| 5 Aug 2005 | JPY | 558 | 560 | 547 | 548 | 548 | -17 (-3.01%) | 448,000 |
| 4 Aug 2005 | JPY | 565 | 566 | 556 | 565 | 565 | -5 (-0.88%) | 345,000 |
| 3 Aug 2005 | JPY | 573 | 573 | 554 | 570 | 570 | -2 (-0.35%) | 290,000 |
| 2 Aug 2005 | JPY | 579 | 580 | 571 | 572 | 572 | -7 (-1.21%) | 450,000 |
| 1 Aug 2005 | JPY | 578 | 583 | 571 | 579 | 579 | +1 (+0.17%) | 379,000 |
| 29 Jul 2005 | JPY | 576 | 580 | 571 | 578 | 578 | +2 (+0.35%) | 1,172,000 |
| 28 Jul 2005 | JPY | 571 | 580 | 571 | 576 | 576 | -9 (-1.54%) | 846,000 |
| 27 Jul 2005 | JPY | 582 | 589 | 578 | 585 | 585 | +5 (+0.86%) | 871,000 |
| 26 Jul 2005 | JPY | 568 | 580 | 567 | 580 | 580 | +13 (+2.29%) | 841,000 |
| 25 Jul 2005 | JPY | 550 | 573 | 535 | 567 | 567 | +13 (+2.35%) | 875,000 |
| 22 Jul 2005 | JPY | 552 | 555 | 547 | 554 | 554 | 0.0 (0.0%) | 434,000 |
| 21 Jul 2005 | JPY | 545 | 554 | 545 | 554 | 554 | +9 (+1.65%) | 480,000 |
| 20 Jul 2005 | JPY | 539 | 546 | 537 | 545 | 545 | +15 (+2.83%) | 570,000 |
| 19 Jul 2005 | JPY | 528 | 530 | 523 | 530 | 530 | +1 (+0.19%) | 208,000 |
