| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 188 | 951 | 186.2 | 190.2 | 190.2 | +4.2 (+2.26%) | 75,000 |
| 31 Aug 2005 | JPY | 186.2 | 942 | 186 | 186 | 186 | -0.2 (-0.11%) | 14,500 |
| 30 Aug 2005 | JPY | 188 | 945 | 185 | 186.2 | 186.2 | -1 (-0.53%) | 52,500 |
| 29 Aug 2005 | JPY | 186.6 | 936 | 185 | 187.2 | 187.2 | +1.2 (+0.65%) | 42,000 |
| 26 Aug 2005 | JPY | 189.8 | 949 | 184.2 | 186 | 186 | -1.8 (-0.96%) | 71,000 |
| 25 Aug 2005 | JPY | 185 | 939 | 185 | 187.8 | 187.8 | +2.8 (+1.51%) | 66,500 |
| 24 Aug 2005 | JPY | 185 | 932 | 183.4 | 185 | 185 | -1.6 (-0.86%) | 102,000 |
| 23 Aug 2005 | JPY | 189.8 | 949 | 186.2 | 186.6 | 186.6 | -0.2 (-0.11%) | 23,000 |
| 22 Aug 2005 | JPY | 186.4 | 940 | 185.8 | 186.8 | 186.8 | +3 (+1.63%) | 58,500 |
| 19 Aug 2005 | JPY | 183.6 | 926 | 178 | 183.8 | 183.8 | -1 (-0.54%) | 34,500 |
| 18 Aug 2005 | JPY | 187 | 935 | 183.4 | 184.8 | 184.8 | -0.2 (-0.11%) | 51,500 |
| 17 Aug 2005 | JPY | 185.4 | 947 | 185 | 185 | 185 | -1.2 (-0.64%) | 70,500 |
| 16 Aug 2005 | JPY | 187.6 | 942 | 186.2 | 186.2 | 186.2 | -1.2 (-0.64%) | 59,000 |
| 15 Aug 2005 | JPY | 186.4 | 954 | 186.4 | 187.4 | 187.4 | -3 (-1.58%) | 80,500 |
| 12 Aug 2005 | JPY | 192 | 960 | 187.2 | 190.4 | 190.4 | -0.4 (-0.21%) | 65,000 |
| 11 Aug 2005 | JPY | 190 | 958 | 184.6 | 190.8 | 190.8 | +1.2 (+0.63%) | 39,500 |
| 10 Aug 2005 | JPY | 186.4 | 953 | 186.4 | 189.6 | 189.6 | +3.4 (+1.83%) | 87,000 |
| 9 Aug 2005 | JPY | 185.2 | 938 | 185.2 | 186.2 | 186.2 | +2 (+1.09%) | 60,000 |
| 8 Aug 2005 | JPY | 176.2 | 921 | 176.2 | 184.2 | 184.2 | +6 (+3.37%) | 71,500 |
| 5 Aug 2005 | JPY | 187.4 | 937 | 178 | 178.2 | 178.2 | -7.2 (-3.88%) | 41,500 |
| 4 Aug 2005 | JPY | 187.8 | 939 | 185.2 | 185.4 | 185.4 | -0.6 (-0.32%) | 19,500 |
| 3 Aug 2005 | JPY | 190 | 950 | 184 | 186 | 186 | -4 (-2.11%) | 24,500 |
| 2 Aug 2005 | JPY | 186.8 | 950 | 185.6 | 190 | 190 | +3.4 (+1.82%) | 40,500 |
| 1 Aug 2005 | JPY | 186.8 | 950 | 186.6 | 186.6 | 186.6 | 0.0 (0.0%) | 26,000 |
| 29 Jul 2005 | JPY | 187.6 | 952 | 186.6 | 186.6 | 186.6 | -3 (-1.58%) | 39,000 |
| 28 Jul 2005 | JPY | 190.6 | 953 | 187.6 | 189.6 | 189.6 | -0.8 (-0.42%) | 24,500 |
| 27 Jul 2005 | JPY | 188.6 | 956 | 188.6 | 190.4 | 190.4 | +2.2 (+1.17%) | 46,500 |
| 26 Jul 2005 | JPY | 192.2 | 961 | 188.2 | 188.2 | 188.2 | 0.0 (0.0%) | 49,500 |
| 25 Jul 2005 | JPY | 187 | 947 | 187 | 188.2 | 188.2 | +2.2 (+1.18%) | 47,500 |
| 22 Jul 2005 | JPY | 186.2 | 945 | 182.4 | 186 | 186 | -2 (-1.06%) | 39,500 |
