| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2005 | JPY | 414 | 414 | 413 | 413 | 413 | -2 (-0.48%) | 600 |
| 29 Aug 2005 | JPY | 415 | 416 | 414 | 415 | 415 | +1 (+0.24%) | 1,600 |
| 26 Aug 2005 | JPY | 414 | 415 | 414 | 414 | 414 | -2 (-0.48%) | 1,500 |
| 25 Aug 2005 | JPY | 418 | 418 | 415 | 416 | 416 | -2 (-0.48%) | 6,600 |
| 24 Aug 2005 | JPY | 419 | 419 | 416 | 418 | 418 | +1 (+0.24%) | 6,500 |
| 23 Aug 2005 | JPY | 416 | 417 | 416 | 417 | 417 | +1 (+0.24%) | 2,900 |
| 22 Aug 2005 | JPY | 416 | 416 | 415 | 416 | 416 | +1 (+0.24%) | 1,300 |
| 19 Aug 2005 | JPY | 412 | 415 | 411 | 415 | 415 | +4 (+0.97%) | 800 |
| 18 Aug 2005 | JPY | 411 | 416 | 411 | 411 | 411 | -4 (-0.96%) | 5,100 |
| 17 Aug 2005 | JPY | 412 | 416 | 412 | 415 | 415 | 0.0 (0.0%) | 7,000 |
| 16 Aug 2005 | JPY | 415 | 416 | 413 | 415 | 415 | +2 (+0.48%) | 2,800 |
| 15 Aug 2005 | JPY | 412 | 415 | 412 | 413 | 413 | 0.0 (0.0%) | 1,400 |
| 12 Aug 2005 | JPY | 411 | 415 | 411 | 413 | 413 | 0.0 (0.0%) | 2,800 |
| 11 Aug 2005 | JPY | 408 | 413 | 408 | 413 | 413 | -1 (-0.24%) | 7,900 |
| 10 Aug 2005 | JPY | 414 | 415 | 408 | 414 | 414 | +4 (+0.98%) | 6,200 |
| 9 Aug 2005 | JPY | 408 | 412 | 408 | 410 | 410 | +2 (+0.49%) | 4,400 |
| 8 Aug 2005 | JPY | 406 | 410 | 406 | 408 | 408 | +3 (+0.74%) | 1,800 |
| 5 Aug 2005 | JPY | 412 | 414 | 404 | 405 | 405 | -10 (-2.41%) | 5,800 |
| 4 Aug 2005 | JPY | 411 | 415 | 410 | 415 | 415 | +4 (+0.97%) | 5,900 |
| 3 Aug 2005 | JPY | 414 | 414 | 410 | 411 | 411 | -3 (-0.72%) | 4,300 |
| 2 Aug 2005 | JPY | 419 | 421 | 414 | 414 | 414 | -5 (-1.19%) | 8,000 |
| 1 Aug 2005 | JPY | 418 | 419 | 417 | 419 | 419 | +2 (+0.48%) | 11,300 |
| 29 Jul 2005 | JPY | 415 | 417 | 415 | 417 | 417 | +2 (+0.48%) | 4,600 |
| 28 Jul 2005 | JPY | 415 | 417 | 415 | 415 | 415 | 0.0 (0.0%) | 2,900 |
| 27 Jul 2005 | JPY | 415 | 416 | 415 | 415 | 415 | 0.0 (0.0%) | 3,800 |
| 26 Jul 2005 | JPY | 417 | 419 | 415 | 415 | 415 | -2 (-0.48%) | 9,100 |
| 25 Jul 2005 | JPY | 420 | 420 | 416 | 417 | 417 | +3 (+0.72%) | 4,900 |
| 22 Jul 2005 | JPY | 423 | 423 | 400 | 414 | 414 | -9 (-2.13%) | 17,600 |
| 21 Jul 2005 | JPY | 423 | 425 | 420 | 423 | 423 | -1 (-0.24%) | 6,500 |
| 20 Jul 2005 | JPY | 423 | 425 | 423 | 424 | 424 | +1 (+0.24%) | 12,000 |
