| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2005 | JPY | 726 | 730 | 717 | 730 | 730 | +4 (+0.55%) | 21,000 |
| 18 Aug 2005 | JPY | 727 | 727 | 718 | 726 | 726 | +10 (+1.40%) | 6,000 |
| 17 Aug 2005 | JPY | 720 | 730 | 716 | 716 | 716 | -14 (-1.92%) | 8,000 |
| 16 Aug 2005 | JPY | 722 | 730 | 721 | 730 | 730 | 0.0 (0.0%) | 4,000 |
| 15 Aug 2005 | JPY | 723 | 730 | 720 | 730 | 730 | +15 (+2.10%) | 11,000 |
| 12 Aug 2005 | JPY | 720 | 720 | 715 | 715 | 715 | -5 (-0.69%) | 3,000 |
| 11 Aug 2005 | JPY | 720 | 720 | 720 | 720 | 720 | 0.0 (0.0%) | 1,000 |
| 10 Aug 2005 | JPY | 725 | 725 | 720 | 720 | 720 | +5 (+0.70%) | 17,000 |
| 9 Aug 2005 | JPY | 700 | 715 | 700 | 715 | 715 | +24 (+3.47%) | 7,000 |
| 8 Aug 2005 | JPY | 691 | 691 | 681 | 691 | 691 | -10 (-1.43%) | 5,000 |
| 5 Aug 2005 | JPY | 703 | 714 | 696 | 701 | 701 | -28 (-3.84%) | 53,000 |
| 4 Aug 2005 | JPY | 732 | 732 | 682 | 729 | 729 | +97 (+15.35%) | 93,000 |
| 3 Aug 2005 | JPY | 632 | 632 | 632 | 632 | 632 | +1 (+0.16%) | 6,000 |
| 2 Aug 2005 | JPY | 631 | 632 | 630 | 631 | 631 | -9 (-1.41%) | 18,000 |
| 1 Aug 2005 | JPY | 641 | 650 | 640 | 640 | 640 | +10 (+1.59%) | 12,000 |
| 29 Jul 2005 | JPY | 630 | 630 | 630 | 630 | 630 | 0.0 (0.0%) | 3,000 |
| 28 Jul 2005 | JPY | 620 | 630 | 620 | 630 | 630 | +18 (+2.94%) | 8,000 |
| 27 Jul 2005 | JPY | 610 | 617 | 610 | 612 | 612 | +2 (+0.33%) | 5,000 |
| 26 Jul 2005 | JPY | 612 | 612 | 610 | 610 | 610 | -10 (-1.61%) | 4,000 |
| 25 Jul 2005 | JPY | 628 | 628 | 620 | 620 | 620 | 0.0 (0.0%) | 19,000 |
| 22 Jul 2005 | JPY | 618 | 620 | 618 | 620 | 620 | -4 (-0.64%) | 2,000 |
| 21 Jul 2005 | JPY | 620 | 624 | 614 | 624 | 624 | +14 (+2.30%) | 5,000 |
| 20 Jul 2005 | JPY | 615 | 615 | 607 | 610 | 610 | -8 (-1.29%) | 4,000 |
| 19 Jul 2005 | JPY | 618 | 618 | 618 | 618 | 618 | -5 (-0.80%) | 1,000 |
| 18 Jul 2005 | JPY | 623 | 623 | 623 | 623 | 623 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 628 | 628 | 623 | 623 | 623 | -17 (-2.66%) | 4,000 |
| 14 Jul 2005 | JPY | 640 | 640 | 640 | 640 | 640 | 0.0 (0.0%) | 5,000 |
| 13 Jul 2005 | JPY | 611 | 640 | 611 | 640 | 640 | +10 (+1.59%) | 13,000 |
| 12 Jul 2005 | JPY | 608 | 634 | 608 | 630 | 630 | +30 (+5%) | 13,000 |
| 11 Jul 2005 | JPY | 610 | 612 | 600 | 600 | 600 | -12 (-1.96%) | 7,000 |
