| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 437 | 437 | 432 | 433 | 433 | -7 (-1.59%) | 843,000 |
| 24 Aug 2005 | JPY | 435 | 443 | 435 | 440 | 440 | +1 (+0.23%) | 568,000 |
| 23 Aug 2005 | JPY | 447 | 448 | 439 | 439 | 439 | -3 (-0.68%) | 1,229,000 |
| 22 Aug 2005 | JPY | 431 | 442 | 427 | 442 | 442 | +15 (+3.51%) | 2,245,000 |
| 19 Aug 2005 | JPY | 421 | 437 | 418 | 427 | 427 | +7 (+1.67%) | 2,384,000 |
| 18 Aug 2005 | JPY | 421 | 421 | 418 | 420 | 420 | +2 (+0.48%) | 265,000 |
| 17 Aug 2005 | JPY | 419 | 421 | 415 | 418 | 418 | 0.0 (0.0%) | 611,000 |
| 16 Aug 2005 | JPY | 417 | 421 | 417 | 418 | 418 | +1 (+0.24%) | 731,000 |
| 15 Aug 2005 | JPY | 408 | 418 | 408 | 417 | 417 | +7 (+1.71%) | 586,000 |
| 12 Aug 2005 | JPY | 418 | 419 | 409 | 410 | 410 | -7 (-1.68%) | 518,000 |
| 11 Aug 2005 | JPY | 421 | 422 | 414 | 417 | 417 | +1 (+0.24%) | 749,000 |
| 10 Aug 2005 | JPY | 415 | 423 | 414 | 416 | 416 | +2 (+0.48%) | 714,000 |
| 9 Aug 2005 | JPY | 409 | 422 | 409 | 414 | 414 | +5 (+1.22%) | 1,278,000 |
| 8 Aug 2005 | JPY | 391 | 413 | 389 | 409 | 409 | +7 (+1.74%) | 1,019,000 |
| 5 Aug 2005 | JPY | 412 | 413 | 391 | 402 | 402 | -20 (-4.74%) | 2,821,000 |
| 4 Aug 2005 | JPY | 427 | 427 | 418 | 422 | 422 | -5 (-1.17%) | 1,925,000 |
| 3 Aug 2005 | JPY | 413 | 428 | 412 | 427 | 427 | +16 (+3.89%) | 3,868,000 |
| 2 Aug 2005 | JPY | 413 | 416 | 410 | 411 | 411 | -4 (-0.96%) | 634,000 |
| 1 Aug 2005 | JPY | 414 | 417 | 411 | 415 | 415 | +2 (+0.48%) | 1,109,000 |
| 29 Jul 2005 | JPY | 411 | 413 | 408 | 413 | 413 | +2 (+0.49%) | 1,139,000 |
| 28 Jul 2005 | JPY | 405 | 413 | 405 | 411 | 411 | +9 (+2.24%) | 1,534,000 |
| 27 Jul 2005 | JPY | 396 | 403 | 395 | 402 | 402 | +7 (+1.77%) | 506,000 |
| 26 Jul 2005 | JPY | 396 | 397 | 394 | 395 | 395 | 0.0 (0.0%) | 332,000 |
| 25 Jul 2005 | JPY | 398 | 399 | 391 | 395 | 395 | +1 (+0.25%) | 454,000 |
| 22 Jul 2005 | JPY | 398 | 398 | 393 | 394 | 394 | -5 (-1.25%) | 377,000 |
| 21 Jul 2005 | JPY | 403 | 406 | 399 | 399 | 399 | -3 (-0.75%) | 843,000 |
| 20 Jul 2005 | JPY | 402 | 404 | 398 | 402 | 402 | +1 (+0.25%) | 792,000 |
| 19 Jul 2005 | JPY | 396 | 403 | 396 | 401 | 401 | +6 (+1.52%) | 944,000 |
| 18 Jul 2005 | JPY | 395 | 395 | 395 | 395 | 395 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 392 | 397 | 392 | 395 | 395 | +1 (+0.25%) | 423,000 |
