| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 1,630 | 1,632 | 1,625 | 1,627 | 1,627 | +1 (+0.06%) | 31,800 |
| 26 Aug 2005 | JPY | 1,630 | 1,639 | 1,625 | 1,626 | 1,626 | +4 (+0.25%) | 43,900 |
| 25 Aug 2005 | JPY | 1,625 | 1,633 | 1,620 | 1,622 | 1,622 | +2 (+0.12%) | 43,400 |
| 24 Aug 2005 | JPY | 1,651 | 1,654 | 1,618 | 1,620 | 1,620 | -27 (-1.64%) | 97,700 |
| 23 Aug 2005 | JPY | 1,662 | 1,670 | 1,646 | 1,647 | 1,647 | -7 (-0.42%) | 69,500 |
| 22 Aug 2005 | JPY | 1,673 | 1,679 | 1,654 | 1,654 | 1,654 | -6 (-0.36%) | 39,000 |
| 19 Aug 2005 | JPY | 1,696 | 1,701 | 1,660 | 1,660 | 1,660 | -36 (-2.12%) | 76,000 |
| 18 Aug 2005 | JPY | 1,712 | 1,712 | 1,691 | 1,696 | 1,696 | -23 (-1.34%) | 48,500 |
| 17 Aug 2005 | JPY | 1,735 | 1,735 | 1,709 | 1,719 | 1,719 | -16 (-0.92%) | 21,800 |
| 16 Aug 2005 | JPY | 1,720 | 1,735 | 1,719 | 1,735 | 1,735 | +23 (+1.34%) | 20,600 |
| 15 Aug 2005 | JPY | 1,715 | 1,715 | 1,707 | 1,712 | 1,712 | +5 (+0.29%) | 27,100 |
| 12 Aug 2005 | JPY | 1,706 | 1,724 | 1,706 | 1,707 | 1,707 | +1 (+0.06%) | 12,600 |
| 11 Aug 2005 | JPY | 1,730 | 1,730 | 1,706 | 1,706 | 1,706 | -19 (-1.10%) | 25,100 |
| 10 Aug 2005 | JPY | 1,736 | 1,746 | 1,711 | 1,725 | 1,725 | +18 (+1.05%) | 40,500 |
| 9 Aug 2005 | JPY | 1,672 | 1,719 | 1,662 | 1,707 | 1,707 | +47 (+2.83%) | 32,100 |
| 8 Aug 2005 | JPY | 1,634 | 1,660 | 1,634 | 1,660 | 1,660 | -4 (-0.24%) | 23,500 |
| 5 Aug 2005 | JPY | 1,655 | 1,688 | 1,651 | 1,664 | 1,664 | +4 (+0.24%) | 29,800 |
| 4 Aug 2005 | JPY | 1,686 | 1,686 | 1,646 | 1,660 | 1,660 | -32 (-1.89%) | 68,300 |
| 3 Aug 2005 | JPY | 1,732 | 1,735 | 1,690 | 1,692 | 1,692 | -39 (-2.25%) | 61,200 |
| 2 Aug 2005 | JPY | 1,756 | 1,759 | 1,730 | 1,731 | 1,731 | -22 (-1.25%) | 39,900 |
| 1 Aug 2005 | JPY | 1,735 | 1,770 | 1,735 | 1,753 | 1,753 | +35 (+2.04%) | 71,600 |
| 29 Jul 2005 | JPY | 1,736 | 1,736 | 1,677 | 1,718 | 1,718 | -1 (-0.06%) | 142,100 |
| 28 Jul 2005 | JPY | 1,750 | 1,753 | 1,716 | 1,719 | 1,719 | -3 (-0.17%) | 111,100 |
| 27 Jul 2005 | JPY | 1,814 | 1,814 | 1,720 | 1,722 | 1,722 | -91 (-5.02%) | 179,400 |
| 26 Jul 2005 | JPY | 1,843 | 1,845 | 1,811 | 1,813 | 1,813 | -28 (-1.52%) | 38,200 |
| 25 Jul 2005 | JPY | 1,845 | 1,850 | 1,841 | 1,841 | 1,841 | -4 (-0.22%) | 30,900 |
| 22 Jul 2005 | JPY | 1,860 | 1,861 | 1,841 | 1,845 | 1,845 | -23 (-1.23%) | 43,500 |
| 21 Jul 2005 | JPY | 1,866 | 1,868 | 1,859 | 1,868 | 1,868 | +4 (+0.21%) | 35,400 |
| 20 Jul 2005 | JPY | 1,865 | 1,867 | 1,861 | 1,864 | 1,864 | +1 (+0.05%) | 16,800 |
| 19 Jul 2005 | JPY | 1,866 | 1,869 | 1,862 | 1,863 | 1,863 | -1 (-0.05%) | 20,300 |
