| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 677 | 677 | 670 | 672 | 672 | +2 (+0.30%) | 13,100 |
| 26 Aug 2005 | JPY | 675 | 680 | 670 | 670 | 670 | 0.0 (0.0%) | 24,200 |
| 25 Aug 2005 | JPY | 669 | 675 | 669 | 670 | 670 | +1 (+0.15%) | 11,200 |
| 24 Aug 2005 | JPY | 669 | 670 | 669 | 669 | 669 | 0.0 (0.0%) | 9,800 |
| 23 Aug 2005 | JPY | 665 | 669 | 663 | 669 | 669 | +4 (+0.60%) | 11,800 |
| 22 Aug 2005 | JPY | 665 | 665 | 660 | 665 | 665 | -4 (-0.60%) | 15,000 |
| 19 Aug 2005 | JPY | 669 | 670 | 666 | 669 | 669 | 0.0 (0.0%) | 10,400 |
| 18 Aug 2005 | JPY | 674 | 674 | 669 | 669 | 669 | -5 (-0.74%) | 14,600 |
| 17 Aug 2005 | JPY | 678 | 678 | 670 | 674 | 674 | -1 (-0.15%) | 14,200 |
| 16 Aug 2005 | JPY | 675 | 676 | 668 | 675 | 675 | +5 (+0.75%) | 14,600 |
| 15 Aug 2005 | JPY | 681 | 681 | 665 | 670 | 670 | -12 (-1.76%) | 25,700 |
| 12 Aug 2005 | JPY | 698 | 698 | 660 | 682 | 682 | -18 (-2.57%) | 48,200 |
| 11 Aug 2005 | JPY | 694 | 700 | 686 | 700 | 700 | +15 (+2.19%) | 33,900 |
| 10 Aug 2005 | JPY | 677 | 690 | 670 | 685 | 685 | +13 (+1.93%) | 48,300 |
| 9 Aug 2005 | JPY | 676 | 679 | 669 | 672 | 672 | +12 (+1.82%) | 16,700 |
| 8 Aug 2005 | JPY | 670 | 675 | 648 | 660 | 660 | +10 (+1.54%) | 27,800 |
| 5 Aug 2005 | JPY | 645 | 652 | 640 | 650 | 650 | +7 (+1.09%) | 27,500 |
| 4 Aug 2005 | JPY | 677 | 677 | 640 | 643 | 643 | -40 (-5.86%) | 56,500 |
| 3 Aug 2005 | JPY | 700 | 701 | 663 | 683 | 683 | -14 (-2.01%) | 88,200 |
| 2 Aug 2005 | JPY | 684 | 720 | 684 | 697 | 697 | +33 (+4.97%) | 86,100 |
| 1 Aug 2005 | JPY | 640 | 666 | 635 | 664 | 664 | +34 (+5.40%) | 48,800 |
| 29 Jul 2005 | JPY | 630 | 643 | 627 | 630 | 630 | +1 (+0.16%) | 42,900 |
| 28 Jul 2005 | JPY | 626 | 629 | 623 | 629 | 629 | +8 (+1.29%) | 12,700 |
| 27 Jul 2005 | JPY | 618 | 625 | 618 | 621 | 621 | +3 (+0.49%) | 12,200 |
| 26 Jul 2005 | JPY | 620 | 625 | 618 | 618 | 618 | -2 (-0.32%) | 23,600 |
| 25 Jul 2005 | JPY | 616 | 624 | 616 | 620 | 620 | +5 (+0.81%) | 16,000 |
| 22 Jul 2005 | JPY | 622 | 625 | 615 | 615 | 615 | -5 (-0.81%) | 28,300 |
| 21 Jul 2005 | JPY | 624 | 625 | 614 | 620 | 620 | +2 (+0.32%) | 26,500 |
| 20 Jul 2005 | JPY | 613 | 624 | 613 | 618 | 618 | +10 (+1.64%) | 27,600 |
| 19 Jul 2005 | JPY | 615 | 615 | 605 | 608 | 608 | -6 (-0.98%) | 23,900 |
