| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 158.4375 | 160.625 | 156.25 | 160.625 | 160.625 | +2.188 (+1.38%) | 78,400 |
| 25 Aug 2005 | JPY | 159.375 | 160 | 157.8125 | 158.4375 | 158.4375 | -0.938 (-0.59%) | 116,800 |
| 24 Aug 2005 | JPY | 158.4375 | 159.375 | 157.5 | 159.375 | 159.375 | +1.25 (+0.79%) | 72,000 |
| 23 Aug 2005 | JPY | 155.3125 | 158.75 | 155.3125 | 158.125 | 158.125 | +1.875 (+1.20%) | 107,200 |
| 22 Aug 2005 | JPY | 153.75 | 156.25 | 150.3125 | 156.25 | 156.25 | +3.125 (+2.04%) | 59,200 |
| 19 Aug 2005 | JPY | 154.375 | 156.25 | 151.875 | 153.125 | 153.125 | -1.25 (-0.81%) | 70,400 |
| 18 Aug 2005 | JPY | 155.625 | 156.25 | 153.75 | 154.375 | 154.375 | +1.25 (+0.82%) | 22,400 |
| 17 Aug 2005 | JPY | 148.125 | 153.125 | 148.125 | 153.125 | 153.125 | +5.625 (+3.81%) | 17,600 |
| 16 Aug 2005 | JPY | 146.875 | 147.5 | 146.875 | 147.5 | 147.5 | +0.625 (+0.43%) | 17,600 |
| 15 Aug 2005 | JPY | 146.5625 | 146.875 | 145.625 | 146.875 | 146.875 | +0.312 (+0.21%) | 35,200 |
| 12 Aug 2005 | JPY | 146.25 | 146.5625 | 146.25 | 146.5625 | 146.5625 | +2.188 (+1.52%) | 4,800 |
| 11 Aug 2005 | JPY | 146.25 | 146.875 | 144.375 | 144.375 | 144.375 | 0.0 (0.0%) | 17,600 |
| 10 Aug 2005 | JPY | 145 | 146.875 | 144.375 | 144.375 | 144.375 | +0.625 (+0.43%) | 19,200 |
| 9 Aug 2005 | JPY | 150.625 | 150.625 | 143.75 | 143.75 | 143.75 | -1.25 (-0.86%) | 57,600 |
| 8 Aug 2005 | JPY | 150.3125 | 150.3125 | 145 | 145 | 145 | -4.375 (-2.93%) | 27,200 |
| 5 Aug 2005 | JPY | 151.25 | 151.25 | 146.875 | 149.375 | 149.375 | +0.625 (+0.42%) | 28,800 |
| 4 Aug 2005 | JPY | 155.625 | 156.5625 | 148.125 | 148.75 | 148.75 | -8.438 (-5.37%) | 60,800 |
| 3 Aug 2005 | JPY | 155 | 157.1875 | 150 | 157.1875 | 157.1875 | +2.812 (+1.82%) | 48,000 |
| 2 Aug 2005 | JPY | 155 | 155 | 154.375 | 154.375 | 154.375 | -4.062 (-2.56%) | 4,800 |
| 1 Aug 2005 | JPY | 159.375 | 159.375 | 154.6875 | 158.4375 | 158.4375 | -0.938 (-0.59%) | 32,000 |
| 29 Jul 2005 | JPY | 158.125 | 159.375 | 157.5 | 159.375 | 159.375 | +2.5 (+1.59%) | 32,000 |
| 28 Jul 2005 | JPY | 156.5625 | 157.5 | 156.5625 | 156.875 | 156.875 | -3.125 (-1.95%) | 8,000 |
| 27 Jul 2005 | JPY | 156.25 | 160 | 155.9375 | 160 | 160 | +3.75 (+2.40%) | 41,600 |
| 26 Jul 2005 | JPY | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | -2.5 (-1.57%) | 9,600 |
| 25 Jul 2005 | JPY | 155.625 | 158.75 | 155 | 158.75 | 158.75 | +4.375 (+2.83%) | 49,600 |
| 22 Jul 2005 | JPY | 149.0625 | 154.375 | 149.0625 | 154.375 | 154.375 | +3.125 (+2.07%) | 17,600 |
| 21 Jul 2005 | JPY | 152.1875 | 152.5 | 150.3125 | 151.25 | 151.25 | -1.562 (-1.02%) | 44,800 |
| 20 Jul 2005 | JPY | 153.4375 | 154.0625 | 152.8125 | 152.8125 | 152.8125 | 0.0 (0.0%) | 12,800 |
| 19 Jul 2005 | JPY | 153.125 | 153.4375 | 152.8125 | 152.8125 | 152.8125 | +0.312 (+0.20%) | 9,600 |
| 18 Jul 2005 | JPY | 152.5 | 152.5 | 152.5 | 152.5 | 152.5 | 0.0 (0.0%) | 0 |
