| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 366.5 | 366.5 | 355 | 357.5 | 357.5 | -7.5 (-2.05%) | 76,000 |
| 24 Aug 2005 | JPY | 371.5 | 371.5 | 365 | 365 | 365 | -6.5 (-1.75%) | 46,000 |
| 23 Aug 2005 | JPY | 377 | 382.5 | 370.5 | 371.5 | 371.5 | -5.5 (-1.46%) | 46,000 |
| 22 Aug 2005 | JPY | 382.5 | 382.5 | 376.5 | 377 | 377 | -6 (-1.57%) | 48,000 |
| 19 Aug 2005 | JPY | 382 | 385 | 381 | 383 | 383 | +0.5 (+0.13%) | 20,000 |
| 18 Aug 2005 | JPY | 386.5 | 386.5 | 382.5 | 382.5 | 382.5 | -7.5 (-1.92%) | 18,000 |
| 17 Aug 2005 | JPY | 394.5 | 394.5 | 385 | 390 | 390 | -5 (-1.27%) | 42,000 |
| 16 Aug 2005 | JPY | 394 | 396 | 383.5 | 395 | 395 | +0.5 (+0.13%) | 36,000 |
| 15 Aug 2005 | JPY | 385.5 | 394.5 | 380 | 394.5 | 394.5 | -0.5 (-0.13%) | 40,000 |
| 12 Aug 2005 | JPY | 395 | 402.5 | 395 | 395 | 395 | 0.0 (0.0%) | 22,000 |
| 11 Aug 2005 | JPY | 396.5 | 403 | 394 | 395 | 395 | +0.5 (+0.13%) | 106,000 |
| 10 Aug 2005 | JPY | 380 | 394.5 | 380 | 394.5 | 394.5 | +25.5 (+6.91%) | 48,000 |
| 9 Aug 2005 | JPY | 366.5 | 380 | 366.5 | 369 | 369 | +2.5 (+0.68%) | 94,000 |
| 8 Aug 2005 | JPY | 365 | 370.5 | 360 | 366.5 | 366.5 | -16 (-4.18%) | 52,000 |
| 5 Aug 2005 | JPY | 384 | 392.5 | 377.5 | 382.5 | 382.5 | -11.5 (-2.92%) | 76,000 |
| 4 Aug 2005 | JPY | 402.5 | 403.5 | 392.5 | 394 | 394 | -13.5 (-3.31%) | 130,000 |
| 3 Aug 2005 | JPY | 403 | 411 | 402.5 | 407.5 | 407.5 | +5 (+1.24%) | 110,000 |
| 2 Aug 2005 | JPY | 399.5 | 413 | 399.5 | 402.5 | 402.5 | +2 (+0.50%) | 136,000 |
| 1 Aug 2005 | JPY | 401 | 403 | 397.5 | 400.5 | 400.5 | -0.5 (-0.12%) | 114,000 |
| 29 Jul 2005 | JPY | 408 | 408 | 400.5 | 401 | 401 | -4 (-0.99%) | 136,000 |
| 28 Jul 2005 | JPY | 412 | 415 | 400 | 405 | 405 | -7 (-1.70%) | 186,000 |
| 27 Jul 2005 | JPY | 430 | 432 | 412 | 412 | 412 | -13 (-3.06%) | 188,000 |
| 26 Jul 2005 | JPY | 403.5 | 431.5 | 390.5 | 425 | 425 | +13.5 (+3.28%) | 774,000 |
| 25 Jul 2005 | JPY | 398.5 | 437.5 | 395.5 | 411.5 | 411.5 | +23 (+5.92%) | 1,784,000 |
| 22 Jul 2005 | JPY | 400 | 400 | 380 | 388.5 | 388.5 | -14.5 (-3.60%) | 768,000 |
| 21 Jul 2005 | JPY | 435 | 443 | 400.5 | 403 | 403 | -31 (-7.14%) | 1,438,000 |
| 20 Jul 2005 | JPY | 500 | 510 | 430 | 434 | 434 | 0.0 (0.0%) | 5,896,000 |
