| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 660 | 680 | 660 | 680 | 680 | +20 (+3.03%) | 10,000 |
| 19 Aug 2005 | JPY | 642 | 660 | 642 | 660 | 660 | +20 (+3.13%) | 11,000 |
| 18 Aug 2005 | JPY | 640 | 640 | 639 | 640 | 640 | 0.0 (0.0%) | 6,000 |
| 17 Aug 2005 | JPY | 645 | 645 | 637 | 640 | 640 | 0.0 (0.0%) | 17,000 |
| 16 Aug 2005 | JPY | 635 | 647 | 635 | 640 | 640 | +5 (+0.79%) | 10,000 |
| 15 Aug 2005 | JPY | 630 | 635 | 621 | 635 | 635 | -55 (-7.97%) | 29,000 |
| 12 Aug 2005 | JPY | 704 | 704 | 690 | 690 | 690 | -15 (-2.13%) | 7,000 |
| 11 Aug 2005 | JPY | 701 | 705 | 700 | 705 | 705 | +5 (+0.71%) | 12,000 |
| 10 Aug 2005 | JPY | 700 | 710 | 691 | 700 | 700 | +20 (+2.94%) | 10,000 |
| 9 Aug 2005 | JPY | 661 | 680 | 660 | 680 | 680 | +38 (+5.92%) | 8,000 |
| 8 Aug 2005 | JPY | 631 | 642 | 620 | 642 | 642 | -9 (-1.38%) | 18,000 |
| 5 Aug 2005 | JPY | 665 | 670 | 647 | 651 | 651 | -34 (-4.96%) | 33,000 |
| 4 Aug 2005 | JPY | 702 | 710 | 680 | 685 | 685 | -30 (-4.20%) | 15,000 |
| 3 Aug 2005 | JPY | 752 | 752 | 715 | 715 | 715 | -39 (-5.17%) | 27,000 |
| 2 Aug 2005 | JPY | 760 | 760 | 754 | 754 | 754 | -11 (-1.44%) | 3,000 |
| 1 Aug 2005 | JPY | 754 | 765 | 754 | 765 | 765 | +1 (+0.13%) | 4,000 |
| 29 Jul 2005 | JPY | 766 | 766 | 764 | 764 | 764 | -6 (-0.78%) | 5,000 |
| 28 Jul 2005 | JPY | 771 | 773 | 770 | 770 | 770 | 0.0 (0.0%) | 4,000 |
| 27 Jul 2005 | JPY | 765 | 770 | 763 | 770 | 770 | +5 (+0.65%) | 14,000 |
| 26 Jul 2005 | JPY | 763 | 765 | 763 | 765 | 765 | +3 (+0.39%) | 2,000 |
| 25 Jul 2005 | JPY | 760 | 762 | 758 | 762 | 762 | +7 (+0.93%) | 9,000 |
| 22 Jul 2005 | JPY | 763 | 763 | 750 | 755 | 755 | -8 (-1.05%) | 10,000 |
| 21 Jul 2005 | JPY | 763 | 770 | 763 | 763 | 763 | +1 (+0.13%) | 11,000 |
| 20 Jul 2005 | JPY | 761 | 765 | 761 | 762 | 762 | -3 (-0.39%) | 7,000 |
| 19 Jul 2005 | JPY | 761 | 770 | 756 | 765 | 765 | +4 (+0.53%) | 11,000 |
| 18 Jul 2005 | JPY | 761 | 761 | 761 | 761 | 761 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 771 | 780 | 760 | 761 | 761 | -19 (-2.44%) | 19,000 |
| 14 Jul 2005 | JPY | 780 | 785 | 780 | 780 | 780 | -5 (-0.64%) | 5,000 |
| 13 Jul 2005 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 4,000 |
| 12 Jul 2005 | JPY | 799 | 799 | 776 | 785 | 785 | -15 (-1.88%) | 9,000 |
