| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 367.5 | 368.5 | 352.75 | 359.5 | 359.5 | -5.5 (-1.51%) | 1,087,200 |
| 26 Aug 2005 | JPY | 361.25 | 365 | 358.75 | 365 | 365 | +8.75 (+2.46%) | 1,252,000 |
| 25 Aug 2005 | JPY | 352.5 | 357.5 | 349.25 | 356.25 | 356.25 | +5 (+1.42%) | 1,350,400 |
| 24 Aug 2005 | JPY | 347.5 | 351.75 | 345.75 | 351.25 | 351.25 | +3.25 (+0.93%) | 687,200 |
| 23 Aug 2005 | JPY | 351.25 | 355 | 347.75 | 348 | 348 | +2.25 (+0.65%) | 896,800 |
| 22 Aug 2005 | JPY | 343 | 346.75 | 338.75 | 345.75 | 345.75 | +14.75 (+4.46%) | 1,430,400 |
| 19 Aug 2005 | JPY | 332 | 332.5 | 329 | 331 | 331 | -1.75 (-0.53%) | 459,200 |
| 18 Aug 2005 | JPY | 332.75 | 332.75 | 332.75 | 332.75 | 332.75 | 0.0 (0.0%) | 0 |
| 17 Aug 2005 | JPY | 329 | 335.25 | 327.5 | 332.75 | 332.75 | -1.25 (-0.37%) | 467,200 |
| 16 Aug 2005 | JPY | 338.75 | 339.5 | 331.5 | 334 | 334 | -5.5 (-1.62%) | 546,400 |
| 15 Aug 2005 | JPY | 350 | 350.5 | 339.5 | 339.5 | 339.5 | -0.75 (-0.22%) | 1,108,000 |
| 12 Aug 2005 | JPY | 330.25 | 344.75 | 330 | 340.25 | 340.25 | +21 (+6.58%) | 2,347,200 |
| 11 Aug 2005 | JPY | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 0.0 (0.0%) | 0 |
| 10 Aug 2005 | JPY | 320.75 | 330 | 319 | 319.25 | 319.25 | +6.75 (+2.16%) | 662,400 |
| 9 Aug 2005 | JPY | 312.5 | 312.5 | 312.5 | 312.5 | 312.5 | 0.0 (0.0%) | 0 |
| 8 Aug 2005 | JPY | 315 | 317.25 | 310 | 312.5 | 312.5 | -11 (-3.40%) | 518,400 |
| 5 Aug 2005 | JPY | 326.5 | 330.25 | 321.5 | 323.5 | 323.5 | -5.25 (-1.60%) | 581,600 |
| 4 Aug 2005 | JPY | 338.75 | 339.75 | 321.75 | 328.75 | 328.75 | -12.25 (-3.59%) | 554,400 |
| 3 Aug 2005 | JPY | 340 | 344.5 | 339 | 341 | 341 | -9.75 (-2.78%) | 449,600 |
| 2 Aug 2005 | JPY | 350.75 | 350.75 | 350.75 | 350.75 | 350.75 | 0.0 (0.0%) | 0 |
| 1 Aug 2005 | JPY | 355.75 | 361.25 | 350.5 | 350.75 | 350.75 | -5.25 (-1.47%) | 516,800 |
| 29 Jul 2005 | JPY | 350.5 | 359 | 350.5 | 356 | 356 | +3.75 (+1.06%) | 306,400 |
| 28 Jul 2005 | JPY | 353.5 | 354.75 | 350 | 352.25 | 352.25 | -1.25 (-0.35%) | 314,400 |
| 27 Jul 2005 | JPY | 355.75 | 359.75 | 353.25 | 353.5 | 353.5 | -3.25 (-0.91%) | 276,800 |
| 26 Jul 2005 | JPY | 360.25 | 361 | 355 | 356.75 | 356.75 | -3.5 (-0.97%) | 190,400 |
| 25 Jul 2005 | JPY | 360 | 362.25 | 357 | 360.25 | 360.25 | -2.5 (-0.69%) | 136,800 |
| 22 Jul 2005 | JPY | 366.25 | 366.25 | 359 | 362.75 | 362.75 | -5 (-1.36%) | 291,200 |
| 21 Jul 2005 | JPY | 367 | 371.25 | 366.5 | 367.75 | 367.75 | +4 (+1.10%) | 188,000 |
| 20 Jul 2005 | JPY | 362.5 | 364.5 | 340 | 363.75 | 363.75 | -2.75 (-0.75%) | 754,400 |
| 19 Jul 2005 | JPY | 375.5 | 377.5 | 366.25 | 366.5 | 366.5 | -9.75 (-2.59%) | 554,400 |
