| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 434 | 434 | 425 | 429 | 429 | -6 (-1.38%) | 24,000 |
| 17 Aug 2005 | JPY | 433 | 449 | 433 | 435 | 435 | +2 (+0.46%) | 108,000 |
| 16 Aug 2005 | JPY | 433 | 437 | 433 | 433 | 433 | -5 (-1.14%) | 15,000 |
| 15 Aug 2005 | JPY | 439 | 441 | 433 | 438 | 438 | 0.0 (0.0%) | 24,000 |
| 12 Aug 2005 | JPY | 434 | 438 | 431 | 438 | 438 | +2 (+0.46%) | 40,000 |
| 11 Aug 2005 | JPY | 437 | 441 | 430 | 436 | 436 | -2 (-0.46%) | 63,000 |
| 10 Aug 2005 | JPY | 438 | 440 | 434 | 438 | 438 | +5 (+1.15%) | 64,000 |
| 9 Aug 2005 | JPY | 434 | 440 | 428 | 433 | 433 | +2 (+0.46%) | 90,000 |
| 8 Aug 2005 | JPY | 412 | 431 | 412 | 431 | 431 | -5 (-1.15%) | 244,000 |
| 5 Aug 2005 | JPY | 425 | 445 | 416 | 436 | 436 | +41 (+10.38%) | 584,000 |
| 4 Aug 2005 | JPY | 392 | 395 | 388 | 395 | 395 | +5 (+1.28%) | 21,000 |
| 3 Aug 2005 | JPY | 389 | 396 | 389 | 390 | 390 | +5 (+1.30%) | 28,000 |
| 2 Aug 2005 | JPY | 398 | 400 | 385 | 385 | 385 | -15 (-3.75%) | 25,000 |
| 1 Aug 2005 | JPY | 407 | 407 | 398 | 400 | 400 | -6 (-1.48%) | 27,000 |
| 29 Jul 2005 | JPY | 400 | 406 | 400 | 406 | 406 | +4 (+1.00%) | 8,000 |
| 28 Jul 2005 | JPY | 414 | 414 | 398 | 402 | 402 | +8 (+2.03%) | 83,000 |
| 27 Jul 2005 | JPY | 392 | 395 | 392 | 394 | 394 | +2 (+0.51%) | 21,000 |
| 26 Jul 2005 | JPY | 393 | 396 | 390 | 392 | 392 | +2 (+0.51%) | 13,000 |
| 25 Jul 2005 | JPY | 395 | 395 | 389 | 390 | 390 | -5 (-1.27%) | 32,000 |
| 22 Jul 2005 | JPY | 397 | 397 | 395 | 395 | 395 | -2 (-0.50%) | 7,000 |
| 21 Jul 2005 | JPY | 396 | 397 | 395 | 397 | 397 | +1 (+0.25%) | 10,000 |
| 20 Jul 2005 | JPY | 396 | 398 | 396 | 396 | 396 | +1 (+0.25%) | 16,000 |
| 19 Jul 2005 | JPY | 396 | 399 | 395 | 395 | 395 | -2 (-0.50%) | 19,000 |
| 18 Jul 2005 | JPY | 397 | 397 | 397 | 397 | 397 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 396 | 398 | 396 | 397 | 397 | +2 (+0.51%) | 16,000 |
| 14 Jul 2005 | JPY | 396 | 399 | 395 | 395 | 395 | -1 (-0.25%) | 25,000 |
| 13 Jul 2005 | JPY | 396 | 399 | 395 | 396 | 396 | +1 (+0.25%) | 9,000 |
| 12 Jul 2005 | JPY | 402 | 402 | 395 | 395 | 395 | 0.0 (0.0%) | 9,000 |
| 11 Jul 2005 | JPY | 396 | 400 | 394 | 395 | 395 | -1 (-0.25%) | 26,000 |
| 8 Jul 2005 | JPY | 402 | 402 | 396 | 396 | 396 | +1 (+0.25%) | 27,000 |
