| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 608 | 608 | 606 | 608 | 608 | 0.0 (0.0%) | 8,000 |
| 19 Aug 2005 | JPY | 614 | 615 | 608 | 608 | 608 | 0.0 (0.0%) | 14,000 |
| 18 Aug 2005 | JPY | 602 | 608 | 600 | 608 | 608 | +5 (+0.83%) | 17,000 |
| 17 Aug 2005 | JPY | 604 | 604 | 603 | 603 | 603 | -2 (-0.33%) | 5,000 |
| 16 Aug 2005 | JPY | 605 | 613 | 601 | 605 | 605 | -6 (-0.98%) | 13,000 |
| 15 Aug 2005 | JPY | 602 | 612 | 602 | 611 | 611 | +1 (+0.16%) | 11,000 |
| 12 Aug 2005 | JPY | 626 | 626 | 610 | 610 | 610 | -20 (-3.17%) | 4,000 |
| 11 Aug 2005 | JPY | 630 | 630 | 630 | 630 | 630 | 0.0 (0.0%) | 1,000 |
| 10 Aug 2005 | JPY | 620 | 630 | 620 | 630 | 630 | +15 (+2.44%) | 4,000 |
| 9 Aug 2005 | JPY | 609 | 615 | 609 | 615 | 615 | +22 (+3.71%) | 3,000 |
| 8 Aug 2005 | JPY | 609 | 610 | 593 | 593 | 593 | -23 (-3.73%) | 7,000 |
| 5 Aug 2005 | JPY | 608 | 616 | 608 | 616 | 616 | +8 (+1.32%) | 5,000 |
| 4 Aug 2005 | JPY | 616 | 620 | 608 | 608 | 608 | -6 (-0.98%) | 8,000 |
| 3 Aug 2005 | JPY | 630 | 630 | 608 | 614 | 614 | -14 (-2.23%) | 24,000 |
| 2 Aug 2005 | JPY | 645 | 645 | 628 | 628 | 628 | -27 (-4.12%) | 12,000 |
| 1 Aug 2005 | JPY | 655 | 660 | 655 | 655 | 655 | +7 (+1.08%) | 6,000 |
| 29 Jul 2005 | JPY | 640 | 649 | 638 | 648 | 648 | +5 (+0.78%) | 14,000 |
| 28 Jul 2005 | JPY | 651 | 651 | 643 | 643 | 643 | -5 (-0.77%) | 12,000 |
| 27 Jul 2005 | JPY | 649 | 655 | 643 | 648 | 648 | 0.0 (0.0%) | 10,000 |
| 26 Jul 2005 | JPY | 650 | 650 | 638 | 648 | 648 | +7 (+1.09%) | 16,000 |
| 25 Jul 2005 | JPY | 647 | 660 | 641 | 641 | 641 | +1 (+0.16%) | 11,000 |
| 22 Jul 2005 | JPY | 650 | 650 | 631 | 640 | 640 | -5 (-0.78%) | 30,000 |
| 21 Jul 2005 | JPY | 655 | 660 | 631 | 645 | 645 | -7 (-1.07%) | 32,000 |
| 20 Jul 2005 | JPY | 667 | 667 | 648 | 652 | 652 | -5 (-0.76%) | 21,000 |
| 19 Jul 2005 | JPY | 674 | 680 | 652 | 657 | 657 | -17 (-2.52%) | 34,000 |
| 18 Jul 2005 | JPY | 674 | 674 | 674 | 674 | 674 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 689 | 693 | 670 | 674 | 674 | -45 (-6.26%) | 93,000 |
| 14 Jul 2005 | JPY | 742 | 742 | 695 | 719 | 719 | +77 (+11.99%) | 300,000 |
| 13 Jul 2005 | JPY | 640 | 648 | 640 | 642 | 642 | +2 (+0.31%) | 16,000 |
| 12 Jul 2005 | JPY | 647 | 647 | 630 | 640 | 640 | 0.0 (0.0%) | 5,000 |
