| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 795 | 805 | 795 | 795 | 795 | -5 (-0.63%) | 12,000 |
| 1 Sep 2005 | JPY | 812.5 | 812.5 | 792.5 | 800 | 800 | -7.5 (-0.93%) | 62,000 |
| 31 Aug 2005 | JPY | 817.5 | 817.5 | 807.5 | 807.5 | 807.5 | -17.5 (-2.12%) | 82,400 |
| 30 Aug 2005 | JPY | 817.5 | 825 | 815 | 825 | 825 | +17.5 (+2.17%) | 43,600 |
| 29 Aug 2005 | JPY | 812.5 | 817.5 | 807.5 | 807.5 | 807.5 | -5 (-0.62%) | 33,600 |
| 26 Aug 2005 | JPY | 812.5 | 815 | 800 | 812.5 | 812.5 | +2.5 (+0.31%) | 40,000 |
| 25 Aug 2005 | JPY | 797.5 | 815 | 782.5 | 810 | 810 | +17.5 (+2.21%) | 71,600 |
| 24 Aug 2005 | JPY | 772.5 | 805 | 765 | 792.5 | 792.5 | +25 (+3.26%) | 99,200 |
| 23 Aug 2005 | JPY | 762.5 | 767.5 | 760 | 767.5 | 767.5 | +7.5 (+0.99%) | 28,800 |
| 22 Aug 2005 | JPY | 757.5 | 762.5 | 755 | 760 | 760 | +5 (+0.66%) | 26,800 |
| 19 Aug 2005 | JPY | 752.5 | 755 | 748.75 | 755 | 755 | +2.5 (+0.33%) | 36,000 |
| 18 Aug 2005 | JPY | 752.5 | 760 | 750 | 752.5 | 752.5 | 0.0 (0.0%) | 26,000 |
| 17 Aug 2005 | JPY | 746.25 | 752.5 | 746.25 | 752.5 | 752.5 | +7.5 (+1.01%) | 37,200 |
| 16 Aug 2005 | JPY | 747.5 | 747.5 | 741.25 | 745 | 745 | -3.75 (-0.50%) | 30,800 |
| 15 Aug 2005 | JPY | 762.5 | 767.5 | 746.25 | 748.75 | 748.75 | -13.75 (-1.80%) | 66,800 |
| 12 Aug 2005 | JPY | 762.5 | 765 | 752.5 | 762.5 | 762.5 | +10 (+1.33%) | 32,400 |
| 11 Aug 2005 | JPY | 743.75 | 757.5 | 743.75 | 752.5 | 752.5 | +8.75 (+1.18%) | 32,400 |
| 10 Aug 2005 | JPY | 737.5 | 745 | 737.5 | 743.75 | 743.75 | +11.25 (+1.54%) | 23,200 |
| 9 Aug 2005 | JPY | 717.5 | 740 | 713.75 | 732.5 | 732.5 | +28.75 (+4.09%) | 86,000 |
| 8 Aug 2005 | JPY | 727.5 | 727.5 | 702.5 | 703.75 | 703.75 | -26.25 (-3.60%) | 82,800 |
| 5 Aug 2005 | JPY | 733.75 | 733.75 | 723.75 | 730 | 730 | -1.25 (-0.17%) | 32,400 |
| 4 Aug 2005 | JPY | 750 | 752.5 | 715 | 731.25 | 731.25 | -18.75 (-2.50%) | 186,800 |
| 3 Aug 2005 | JPY | 747.5 | 755 | 747.5 | 750 | 750 | +2.5 (+0.33%) | 50,800 |
| 2 Aug 2005 | JPY | 740 | 747.5 | 738.75 | 747.5 | 747.5 | +7.5 (+1.01%) | 42,400 |
| 1 Aug 2005 | JPY | 733.75 | 750 | 733.75 | 740 | 740 | +7.5 (+1.02%) | 50,000 |
| 29 Jul 2005 | JPY | 732.5 | 737.5 | 728.75 | 732.5 | 732.5 | +3.75 (+0.51%) | 72,800 |
| 28 Jul 2005 | JPY | 725 | 731.25 | 723.75 | 728.75 | 728.75 | +11.25 (+1.57%) | 100,800 |
| 27 Jul 2005 | JPY | 700 | 722.5 | 700 | 717.5 | 717.5 | +17.5 (+2.50%) | 90,800 |
| 26 Jul 2005 | JPY | 697.5 | 700 | 696.25 | 700 | 700 | +1.25 (+0.18%) | 35,200 |
| 25 Jul 2005 | JPY | 700 | 701.25 | 687.5 | 698.75 | 698.75 | -3.75 (-0.53%) | 56,000 |
