| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | JPY | 703.75 | 707.5 | 698.75 | 706.25 | 706.25 | +5 (+0.71%) | 8,019,200 |
| 29 Aug 2005 | JPY | 701.25 | 703.75 | 697.5 | 701.25 | 701.25 | -7.5 (-1.06%) | 5,624,000 |
| 26 Aug 2005 | JPY | 712.5 | 712.5 | 706.25 | 708.75 | 708.75 | +1.25 (+0.18%) | 4,694,400 |
| 25 Aug 2005 | JPY | 712.5 | 715 | 705 | 707.5 | 707.5 | -8.75 (-1.22%) | 9,337,600 |
| 24 Aug 2005 | JPY | 716.25 | 730 | 715 | 716.25 | 716.25 | +2.5 (+0.35%) | 9,041,200 |
| 23 Aug 2005 | JPY | 723.75 | 730 | 713.75 | 713.75 | 713.75 | -2.5 (-0.35%) | 7,595,600 |
| 22 Aug 2005 | JPY | 712.5 | 717.5 | 706.25 | 716.25 | 716.25 | +13.75 (+1.96%) | 5,766,000 |
| 19 Aug 2005 | JPY | 705 | 707.5 | 700 | 702.5 | 702.5 | -7.5 (-1.06%) | 3,394,400 |
| 18 Aug 2005 | JPY | 707.5 | 715 | 706.25 | 710 | 710 | +8.75 (+1.25%) | 5,398,000 |
| 17 Aug 2005 | JPY | 710 | 715 | 701.25 | 701.25 | 701.25 | -12.5 (-1.75%) | 4,748,000 |
| 16 Aug 2005 | JPY | 718.75 | 718.75 | 712.5 | 713.75 | 713.75 | -1.25 (-0.17%) | 4,026,400 |
| 15 Aug 2005 | JPY | 720 | 720 | 711.25 | 715 | 715 | -6.25 (-0.87%) | 4,870,000 |
| 12 Aug 2005 | JPY | 716.25 | 727.5 | 712.5 | 721.25 | 721.25 | +12.5 (+1.76%) | 12,630,000 |
| 11 Aug 2005 | JPY | 705 | 712.5 | 701.25 | 708.75 | 708.75 | +10 (+1.43%) | 10,833,200 |
| 10 Aug 2005 | JPY | 687.5 | 702.5 | 686.25 | 698.75 | 698.75 | +16.25 (+2.38%) | 9,194,400 |
| 9 Aug 2005 | JPY | 681.25 | 690 | 677.5 | 682.5 | 682.5 | +7.5 (+1.11%) | 6,146,400 |
| 8 Aug 2005 | JPY | 666.25 | 676.25 | 661.25 | 675 | 675 | +10 (+1.50%) | 6,955,600 |
| 5 Aug 2005 | JPY | 675 | 677.5 | 662.5 | 665 | 665 | -15 (-2.21%) | 5,157,200 |
| 4 Aug 2005 | JPY | 681.25 | 682.5 | 675 | 680 | 680 | +1.25 (+0.18%) | 6,499,200 |
| 3 Aug 2005 | JPY | 681.25 | 686.25 | 673.75 | 678.75 | 678.75 | +7.5 (+1.12%) | 8,901,600 |
| 2 Aug 2005 | JPY | 673.75 | 676.25 | 668.75 | 671.25 | 671.25 | -2.5 (-0.37%) | 6,478,800 |
| 1 Aug 2005 | JPY | 676.25 | 681.25 | 673.75 | 673.75 | 673.75 | -5 (-0.74%) | 5,931,200 |
| 29 Jul 2005 | JPY | 675 | 682.5 | 671.25 | 678.75 | 678.75 | +7.5 (+1.12%) | 8,557,600 |
| 28 Jul 2005 | JPY | 671.25 | 675 | 670 | 671.25 | 671.25 | +3.75 (+0.56%) | 4,656,400 |
| 27 Jul 2005 | JPY | 657.5 | 670 | 656.25 | 667.5 | 667.5 | +12.5 (+1.91%) | 6,244,400 |
| 26 Jul 2005 | JPY | 652.5 | 658.75 | 652.5 | 655 | 655 | -1.25 (-0.19%) | 3,364,000 |
| 25 Jul 2005 | JPY | 658.75 | 660 | 656.25 | 656.25 | 656.25 | -1.25 (-0.19%) | 3,497,600 |
| 22 Jul 2005 | JPY | 667.5 | 667.5 | 653.75 | 657.5 | 657.5 | -15 (-2.23%) | 6,920,000 |
| 21 Jul 2005 | JPY | 667.5 | 676.25 | 667.5 | 672.5 | 672.5 | +8.75 (+1.32%) | 8,240,800 |
| 20 Jul 2005 | JPY | 662.5 | 666.25 | 660 | 663.75 | 663.75 | 0.0 (0.0%) | 6,343,200 |
