| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 871 | 894 | 870 | 889 | 889 | +21 (+2.42%) | 3,785,000 |
| 31 Aug 2005 | JPY | 855 | 868 | 853 | 868 | 868 | +17 (+2.00%) | 2,035,000 |
| 30 Aug 2005 | JPY | 844 | 859 | 844 | 851 | 851 | +12 (+1.43%) | 1,980,000 |
| 29 Aug 2005 | JPY | 843 | 843 | 835 | 839 | 839 | -5 (-0.59%) | 1,150,000 |
| 26 Aug 2005 | JPY | 830 | 845 | 830 | 844 | 844 | +17 (+2.06%) | 1,832,000 |
| 25 Aug 2005 | JPY | 835 | 837 | 825 | 827 | 827 | -7 (-0.84%) | 1,370,000 |
| 24 Aug 2005 | JPY | 825 | 839 | 824 | 834 | 834 | +10 (+1.21%) | 2,074,000 |
| 23 Aug 2005 | JPY | 810 | 836 | 810 | 824 | 824 | +17 (+2.11%) | 3,327,000 |
| 22 Aug 2005 | JPY | 800 | 809 | 798 | 807 | 807 | +7 (+0.88%) | 1,245,000 |
| 19 Aug 2005 | JPY | 801 | 808 | 792 | 800 | 800 | -1 (-0.12%) | 1,386,000 |
| 18 Aug 2005 | JPY | 812 | 817 | 801 | 801 | 801 | -8 (-0.99%) | 1,730,000 |
| 17 Aug 2005 | JPY | 790 | 817 | 789 | 809 | 809 | +15 (+1.89%) | 3,446,000 |
| 16 Aug 2005 | JPY | 790 | 797 | 786 | 794 | 794 | +9 (+1.15%) | 2,015,000 |
| 15 Aug 2005 | JPY | 779 | 790 | 779 | 785 | 785 | +6 (+0.77%) | 1,361,000 |
| 12 Aug 2005 | JPY | 775 | 781 | 772 | 779 | 779 | +7 (+0.91%) | 2,523,000 |
| 11 Aug 2005 | JPY | 763 | 775 | 759 | 772 | 772 | +14 (+1.85%) | 3,437,000 |
| 10 Aug 2005 | JPY | 749 | 761 | 747 | 758 | 758 | +19 (+2.57%) | 3,161,000 |
| 9 Aug 2005 | JPY | 726 | 743 | 725 | 739 | 739 | +19 (+2.64%) | 1,744,000 |
| 8 Aug 2005 | JPY | 701 | 720 | 695 | 720 | 720 | 0.0 (0.0%) | 2,368,000 |
| 5 Aug 2005 | JPY | 730 | 734 | 718 | 720 | 720 | -18 (-2.44%) | 1,353,000 |
| 4 Aug 2005 | JPY | 734 | 738 | 723 | 738 | 738 | +2 (+0.27%) | 1,946,000 |
| 3 Aug 2005 | JPY | 742 | 747 | 735 | 736 | 736 | -2 (-0.27%) | 2,178,000 |
| 2 Aug 2005 | JPY | 739 | 743 | 733 | 738 | 738 | +7 (+0.96%) | 2,493,000 |
| 1 Aug 2005 | JPY | 729 | 737 | 726 | 731 | 731 | -1 (-0.14%) | 1,652,000 |
| 29 Jul 2005 | JPY | 732 | 740 | 722 | 732 | 732 | -3 (-0.41%) | 3,206,000 |
| 28 Jul 2005 | JPY | 718 | 738 | 716 | 735 | 735 | +37 (+5.30%) | 8,754,000 |
| 27 Jul 2005 | JPY | 687 | 700 | 687 | 698 | 698 | +7 (+1.01%) | 1,850,000 |
| 26 Jul 2005 | JPY | 690 | 692 | 683 | 691 | 691 | -5 (-0.72%) | 1,018,000 |
| 25 Jul 2005 | JPY | 697 | 698 | 692 | 696 | 696 | +1 (+0.14%) | 1,418,000 |
| 22 Jul 2005 | JPY | 690 | 697 | 685 | 695 | 695 | 0.0 (0.0%) | 2,390,000 |
