| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 367 | 367 | 365 | 365 | 365 | -5 (-1.35%) | 5,000 |
| 17 Aug 2005 | JPY | 365 | 370 | 364 | 370 | 370 | +7 (+1.93%) | 41,000 |
| 16 Aug 2005 | JPY | 373 | 373 | 363 | 363 | 363 | -6 (-1.63%) | 25,000 |
| 15 Aug 2005 | JPY | 369 | 372 | 368 | 369 | 369 | +3 (+0.82%) | 69,000 |
| 12 Aug 2005 | JPY | 360 | 374 | 360 | 366 | 366 | +13 (+3.68%) | 153,000 |
| 11 Aug 2005 | JPY | 360 | 360 | 352 | 353 | 353 | -5 (-1.40%) | 19,000 |
| 10 Aug 2005 | JPY | 358 | 362 | 358 | 358 | 358 | +2 (+0.56%) | 26,000 |
| 9 Aug 2005 | JPY | 353 | 356 | 346 | 356 | 356 | +7 (+2.01%) | 43,000 |
| 8 Aug 2005 | JPY | 340 | 350 | 340 | 349 | 349 | +3 (+0.87%) | 13,000 |
| 5 Aug 2005 | JPY | 350 | 352 | 346 | 346 | 346 | -4 (-1.14%) | 24,000 |
| 4 Aug 2005 | JPY | 354 | 354 | 345 | 350 | 350 | -4 (-1.13%) | 77,000 |
| 3 Aug 2005 | JPY | 353 | 359 | 352 | 354 | 354 | -1 (-0.28%) | 25,000 |
| 2 Aug 2005 | JPY | 359 | 362 | 355 | 355 | 355 | -4 (-1.11%) | 65,000 |
| 1 Aug 2005 | JPY | 362 | 364 | 359 | 359 | 359 | -3 (-0.83%) | 39,000 |
| 29 Jul 2005 | JPY | 365 | 370 | 357 | 362 | 362 | -4 (-1.09%) | 49,000 |
| 28 Jul 2005 | JPY | 378 | 379 | 366 | 366 | 366 | -19 (-4.94%) | 112,000 |
| 27 Jul 2005 | JPY | 390 | 398 | 380 | 385 | 385 | +10 (+2.67%) | 441,000 |
| 26 Jul 2005 | JPY | 360 | 375 | 360 | 375 | 375 | +11 (+3.02%) | 112,000 |
| 25 Jul 2005 | JPY | 355 | 364 | 355 | 364 | 364 | +7 (+1.96%) | 25,000 |
| 22 Jul 2005 | JPY | 358 | 368 | 357 | 357 | 357 | +1 (+0.28%) | 158,000 |
| 21 Jul 2005 | JPY | 351 | 357 | 350 | 356 | 356 | +6 (+1.71%) | 40,000 |
| 20 Jul 2005 | JPY | 350 | 358 | 348 | 350 | 350 | -1 (-0.28%) | 88,000 |
| 19 Jul 2005 | JPY | 345 | 352 | 345 | 351 | 351 | +1 (+0.29%) | 26,000 |
| 18 Jul 2005 | JPY | 350 | 350 | 350 | 350 | 350 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 352 | 355 | 350 | 350 | 350 | +1 (+0.29%) | 70,000 |
| 14 Jul 2005 | JPY | 343 | 350 | 340 | 349 | 349 | +8 (+2.35%) | 63,000 |
| 13 Jul 2005 | JPY | 336 | 342 | 336 | 341 | 341 | +1 (+0.29%) | 24,000 |
| 12 Jul 2005 | JPY | 338 | 342 | 333 | 340 | 340 | -3 (-0.87%) | 19,000 |
| 11 Jul 2005 | JPY | 345 | 345 | 337 | 343 | 343 | 0.0 (0.0%) | 27,000 |
| 8 Jul 2005 | JPY | 337 | 345 | 337 | 343 | 343 | +1 (+0.29%) | 40,000 |
