| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 587.5 | 587.5 | 587.5 | 587.5 | 587.5 | 0.0 (0.0%) | 0 |
| 24 Aug 2005 | JPY | 580 | 593.75 | 575 | 587.5 | 587.5 | +6.25 (+1.08%) | 20,800 |
| 23 Aug 2005 | JPY | 565 | 581.25 | 565 | 581.25 | 581.25 | +18.75 (+3.33%) | 1,600 |
| 22 Aug 2005 | JPY | 562.5 | 562.5 | 562.5 | 562.5 | 562.5 | -6.25 (-1.10%) | 800 |
| 19 Aug 2005 | JPY | 568.75 | 568.75 | 568.75 | 568.75 | 568.75 | -1.25 (-0.22%) | 1,600 |
| 18 Aug 2005 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 16 Aug 2005 | JPY | 571.25 | 571.25 | 565 | 570 | 570 | -1.25 (-0.22%) | 5,600 |
| 15 Aug 2005 | JPY | 571.25 | 571.25 | 571.25 | 571.25 | 571.25 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | JPY | 571.25 | 571.25 | 571.25 | 571.25 | 571.25 | 0.0 (0.0%) | 0 |
| 11 Aug 2005 | JPY | 571.25 | 571.25 | 571.25 | 571.25 | 571.25 | +1.25 (+0.22%) | 800 |
| 10 Aug 2005 | JPY | 563.75 | 570 | 563.75 | 570 | 570 | +7.5 (+1.33%) | 5,600 |
| 9 Aug 2005 | JPY | 568.75 | 568.75 | 562.5 | 562.5 | 562.5 | -6.25 (-1.10%) | 3,200 |
| 8 Aug 2005 | JPY | 568.75 | 568.75 | 568.75 | 568.75 | 568.75 | 0.0 (0.0%) | 800 |
| 5 Aug 2005 | JPY | 568.75 | 568.75 | 568.75 | 568.75 | 568.75 | -6.25 (-1.09%) | 4,800 |
| 4 Aug 2005 | JPY | 578.75 | 578.75 | 575 | 575 | 575 | -15 (-2.54%) | 1,600 |
| 3 Aug 2005 | JPY | 593.75 | 593.75 | 590 | 590 | 590 | -1.25 (-0.21%) | 4,000 |
| 2 Aug 2005 | JPY | 591.25 | 591.25 | 591.25 | 591.25 | 591.25 | +3.75 (+0.64%) | 3,200 |
| 1 Aug 2005 | JPY | 571.25 | 587.5 | 571.25 | 587.5 | 587.5 | +22.5 (+3.98%) | 3,200 |
| 29 Jul 2005 | JPY | 565 | 565 | 565 | 565 | 565 | -12.5 (-2.16%) | 5,600 |
| 28 Jul 2005 | JPY | 577.5 | 577.5 | 577.5 | 577.5 | 577.5 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | JPY | 577.5 | 577.5 | 577.5 | 577.5 | 577.5 | +6.25 (+1.09%) | 800 |
| 26 Jul 2005 | JPY | 572.5 | 572.5 | 571.25 | 571.25 | 571.25 | -5 (-0.87%) | 2,400 |
| 25 Jul 2005 | JPY | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | 0.0 (0.0%) | 0 |
| 22 Jul 2005 | JPY | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | 0.0 (0.0%) | 0 |
| 21 Jul 2005 | JPY | 572.5 | 576.25 | 572.5 | 576.25 | 576.25 | +5 (+0.88%) | 1,600 |
| 20 Jul 2005 | JPY | 571.25 | 571.25 | 571.25 | 571.25 | 571.25 | 0.0 (0.0%) | 800 |
| 19 Jul 2005 | JPY | 571.25 | 571.25 | 571.25 | 571.25 | 571.25 | -1.25 (-0.22%) | 800 |
| 18 Jul 2005 | JPY | 572.5 | 572.5 | 572.5 | 572.5 | 572.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 576.25 | 576.25 | 572.5 | 572.5 | 572.5 | -3.75 (-0.65%) | 1,600 |
