| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | JPY | 442 | 442 | 440 | 440 | 440 | +4 (+0.92%) | 4,500 |
| 16 Aug 2005 | JPY | 442 | 464 | 436 | 436 | 436 | -28 (-6.03%) | 19,000 |
| 15 Aug 2005 | JPY | 436 | 466 | 436 | 464 | 464 | +10 (+2.20%) | 14,000 |
| 12 Aug 2005 | JPY | 434 | 454 | 432 | 454 | 454 | +4 (+0.89%) | 8,000 |
| 11 Aug 2005 | JPY | 442 | 458 | 440 | 450 | 450 | +8 (+1.81%) | 8,500 |
| 10 Aug 2005 | JPY | 426 | 462 | 412 | 442 | 442 | +20 (+4.74%) | 37,500 |
| 9 Aug 2005 | JPY | 394 | 476 | 394 | 422 | 422 | +28 (+7.11%) | 24,500 |
| 8 Aug 2005 | JPY | 400 | 400 | 394 | 394 | 394 | -16 (-3.90%) | 3,000 |
| 5 Aug 2005 | JPY | 390 | 410 | 390 | 410 | 410 | +18 (+4.59%) | 5,500 |
| 4 Aug 2005 | JPY | 402 | 402 | 390 | 392 | 392 | -16 (-3.92%) | 9,500 |
| 3 Aug 2005 | JPY | 382 | 430 | 382 | 408 | 408 | +30 (+7.94%) | 22,000 |
| 2 Aug 2005 | JPY | 368 | 378 | 368 | 378 | 378 | -2 (-0.53%) | 3,000 |
| 1 Aug 2005 | JPY | 380 | 380 | 366 | 380 | 380 | +12 (+3.26%) | 6,000 |
| 29 Jul 2005 | JPY | 376 | 376 | 368 | 368 | 368 | 0.0 (0.0%) | 4,500 |
| 28 Jul 2005 | JPY | 368 | 368 | 368 | 368 | 368 | +2 (+0.55%) | 1,500 |
| 27 Jul 2005 | JPY | 366 | 366 | 366 | 366 | 366 | 0.0 (0.0%) | 1,000 |
| 26 Jul 2005 | JPY | 364 | 366 | 364 | 366 | 366 | +2 (+0.55%) | 3,500 |
| 25 Jul 2005 | JPY | 368 | 368 | 362 | 364 | 364 | -4 (-1.09%) | 3,500 |
| 22 Jul 2005 | JPY | 368 | 368 | 368 | 368 | 368 | +6 (+1.66%) | 2,000 |
| 21 Jul 2005 | JPY | 364 | 364 | 362 | 362 | 362 | -2 (-0.55%) | 3,000 |
| 20 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 2,500 |
| 19 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 2,000 |
| 18 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 500 |
| 14 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | 0.0 (0.0%) | 0 |
| 13 Jul 2005 | JPY | 364 | 364 | 364 | 364 | 364 | -8 (-2.15%) | 500 |
| 12 Jul 2005 | JPY | 370 | 372 | 370 | 372 | 372 | +2 (+0.54%) | 1,000 |
| 11 Jul 2005 | JPY | 368 | 370 | 368 | 370 | 370 | +12 (+3.35%) | 3,500 |
| 8 Jul 2005 | JPY | 362 | 362 | 358 | 358 | 358 | -4 (-1.10%) | 2,000 |
| 7 Jul 2005 | JPY | 362 | 362 | 362 | 362 | 362 | 0.0 (0.0%) | 500 |
