| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 492.7686 | 500 | 490.7025 | 490.7025 | 490.7025 | -2.066 (-0.42%) | 88,000 |
| 1 Sep 2005 | JPY | 486.5703 | 494.8347 | 486.5703 | 492.7686 | 492.7686 | +5.165 (+1.06%) | 99,440 |
| 31 Aug 2005 | JPY | 489.6694 | 492.7686 | 487.6033 | 487.6033 | 487.6033 | -2.066 (-0.42%) | 40,920 |
| 30 Aug 2005 | JPY | 491.7355 | 493.8017 | 489.6694 | 489.6694 | 489.6694 | -3.099 (-0.63%) | 63,800 |
| 29 Aug 2005 | JPY | 492.7686 | 494.8347 | 491.7355 | 492.7686 | 492.7686 | +1.033 (+0.21%) | 53,680 |
| 26 Aug 2005 | JPY | 492.7686 | 492.7686 | 491.7355 | 491.7355 | 491.7355 | -1.033 (-0.21%) | 58,960 |
| 25 Aug 2005 | JPY | 492.7686 | 495.8678 | 492.7686 | 492.7686 | 492.7686 | +1.033 (+0.21%) | 46,640 |
| 24 Aug 2005 | JPY | 496.9008 | 497.9339 | 491.7355 | 491.7355 | 491.7355 | -5.165 (-1.04%) | 76,560 |
| 23 Aug 2005 | JPY | 493.8017 | 497.9339 | 493.8017 | 496.9008 | 496.9008 | +5.165 (+1.05%) | 93,280 |
| 22 Aug 2005 | JPY | 491.7355 | 495.8678 | 491.7355 | 491.7355 | 491.7355 | +3.099 (+0.63%) | 51,480 |
| 19 Aug 2005 | JPY | 491.7355 | 492.7686 | 487.6033 | 488.6364 | 488.6364 | -3.099 (-0.63%) | 67,760 |
| 18 Aug 2005 | JPY | 495.8678 | 495.8678 | 491.7355 | 491.7355 | 491.7355 | 0.0 (0.0%) | 70,400 |
| 17 Aug 2005 | JPY | 495.8678 | 497.9339 | 491.7355 | 491.7355 | 491.7355 | -3.099 (-0.63%) | 53,680 |
| 16 Aug 2005 | JPY | 495.8678 | 496.9008 | 491.7355 | 494.8347 | 494.8347 | +3.099 (+0.63%) | 102,520 |
| 15 Aug 2005 | JPY | 498.967 | 500 | 491.7355 | 491.7355 | 491.7355 | -6.198 (-1.24%) | 66,880 |
| 12 Aug 2005 | JPY | 497.9339 | 498.967 | 494.8347 | 497.9339 | 497.9339 | 0.0 (0.0%) | 99,000 |
| 11 Aug 2005 | JPY | 497.9339 | 500 | 492.7686 | 497.9339 | 497.9339 | +5.165 (+1.05%) | 138,160 |
| 10 Aug 2005 | JPY | 492.7686 | 497.9339 | 492.7686 | 492.7686 | 492.7686 | +2.066 (+0.42%) | 155,320 |
| 9 Aug 2005 | JPY | 492.7686 | 494.8347 | 490.7025 | 490.7025 | 490.7025 | -2.066 (-0.42%) | 51,480 |
| 8 Aug 2005 | JPY | 490.7025 | 494.8347 | 488.6364 | 492.7686 | 492.7686 | +1.033 (+0.21%) | 204,160 |
| 5 Aug 2005 | JPY | 486.5703 | 492.7686 | 486.5703 | 491.7355 | 491.7355 | -1.033 (-0.21%) | 136,840 |
| 4 Aug 2005 | JPY | 478.3058 | 495.8678 | 478.3058 | 492.7686 | 492.7686 | +1.033 (+0.21%) | 237,600 |
| 3 Aug 2005 | JPY | 493.8017 | 493.8017 | 491.7355 | 491.7355 | 491.7355 | -2.066 (-0.42%) | 55,880 |
| 2 Aug 2005 | JPY | 494.8347 | 497.9339 | 491.7355 | 493.8017 | 493.8017 | -2.066 (-0.42%) | 183,920 |
| 1 Aug 2005 | JPY | 495.8678 | 497.9339 | 494.8347 | 495.8678 | 495.8678 | +2.066 (+0.42%) | 120,120 |
| 29 Jul 2005 | JPY | 493.8017 | 495.8678 | 493.8017 | 493.8017 | 493.8017 | +1.033 (+0.21%) | 119,680 |
| 28 Jul 2005 | JPY | 492.7686 | 493.8017 | 492.7686 | 492.7686 | 492.7686 | 0.0 (0.0%) | 63,800 |
| 27 Jul 2005 | JPY | 492.7686 | 493.8017 | 491.7355 | 492.7686 | 492.7686 | 0.0 (0.0%) | 89,320 |
| 26 Jul 2005 | JPY | 492.7686 | 494.8347 | 491.7355 | 492.7686 | 492.7686 | 0.0 (0.0%) | 55,000 |
| 25 Jul 2005 | JPY | 492.7686 | 493.8017 | 492.7686 | 492.7686 | 492.7686 | +1.033 (+0.21%) | 31,680 |
