| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 835.5 | 836.5 | 830 | 830 | 830 | -5 (-0.60%) | 12,800 |
| 24 Aug 2005 | JPY | 836 | 847 | 830.5 | 835 | 835 | 0.0 (0.0%) | 31,800 |
| 23 Aug 2005 | JPY | 825 | 840 | 825 | 835 | 835 | +10 (+1.21%) | 34,200 |
| 22 Aug 2005 | JPY | 850 | 850 | 820 | 825 | 825 | -24.5 (-2.88%) | 66,200 |
| 19 Aug 2005 | JPY | 854 | 854.5 | 836.5 | 849.5 | 849.5 | -5 (-0.59%) | 42,800 |
| 18 Aug 2005 | JPY | 850 | 854.5 | 848 | 854.5 | 854.5 | +4.5 (+0.53%) | 24,400 |
| 17 Aug 2005 | JPY | 850 | 856.5 | 849.5 | 850 | 850 | 0.0 (0.0%) | 21,800 |
| 16 Aug 2005 | JPY | 862.5 | 862.5 | 847 | 850 | 850 | -15 (-1.73%) | 30,800 |
| 15 Aug 2005 | JPY | 862.5 | 866.5 | 852.5 | 865 | 865 | 0.0 (0.0%) | 34,400 |
| 12 Aug 2005 | JPY | 875 | 875 | 860.5 | 865 | 865 | -10 (-1.14%) | 14,800 |
| 11 Aug 2005 | JPY | 876.5 | 895 | 873 | 875 | 875 | +5 (+0.57%) | 23,200 |
| 10 Aug 2005 | JPY | 862.5 | 870 | 860 | 870 | 870 | +15 (+1.75%) | 30,200 |
| 9 Aug 2005 | JPY | 825 | 867.5 | 825 | 855 | 855 | +30 (+3.64%) | 24,400 |
| 8 Aug 2005 | JPY | 836 | 836 | 810 | 825 | 825 | -10.5 (-1.26%) | 16,600 |
| 5 Aug 2005 | JPY | 845 | 851.5 | 830 | 835.5 | 835.5 | -12 (-1.42%) | 41,600 |
| 4 Aug 2005 | JPY | 877.5 | 877.5 | 827.5 | 847.5 | 847.5 | -20 (-2.31%) | 31,000 |
| 3 Aug 2005 | JPY | 890 | 895 | 867.5 | 867.5 | 867.5 | -17.5 (-1.98%) | 30,200 |
| 2 Aug 2005 | JPY | 910 | 910 | 875 | 885 | 885 | -35 (-3.80%) | 38,200 |
| 1 Aug 2005 | JPY | 931 | 931 | 920 | 920 | 920 | -10 (-1.08%) | 19,800 |
| 29 Jul 2005 | JPY | 935.5 | 944.5 | 930 | 930 | 930 | -11.5 (-1.22%) | 24,000 |
| 28 Jul 2005 | JPY | 960 | 960 | 940 | 941.5 | 941.5 | -23 (-2.38%) | 23,400 |
| 27 Jul 2005 | JPY | 955 | 970 | 952.5 | 964.5 | 964.5 | +11.5 (+1.21%) | 37,200 |
| 26 Jul 2005 | JPY | 955 | 957.5 | 952.5 | 953 | 953 | -4.5 (-0.47%) | 12,000 |
| 25 Jul 2005 | JPY | 975 | 975 | 957.5 | 957.5 | 957.5 | +7.5 (+0.79%) | 40,800 |
| 22 Jul 2005 | JPY | 930 | 950 | 930 | 950 | 950 | +7.5 (+0.80%) | 19,600 |
| 21 Jul 2005 | JPY | 950 | 955 | 935 | 942.5 | 942.5 | -7.5 (-0.79%) | 23,200 |
| 20 Jul 2005 | JPY | 945 | 965 | 942 | 950 | 950 | +9 (+0.96%) | 56,800 |
| 19 Jul 2005 | JPY | 926 | 941 | 926 | 941 | 941 | +16 (+1.73%) | 30,200 |
| 18 Jul 2005 | JPY | 925 | 925 | 925 | 925 | 925 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 920.5 | 925 | 919 | 925 | 925 | +7.5 (+0.82%) | 13,200 |
