| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 350 | 352 | 346 | 349 | 349 | -1 (-0.29%) | 452,000 |
| 31 Aug 2005 | JPY | 355 | 355 | 350 | 350 | 350 | -4 (-1.13%) | 245,000 |
| 30 Aug 2005 | JPY | 353 | 357 | 351 | 354 | 354 | +2 (+0.57%) | 346,000 |
| 29 Aug 2005 | JPY | 358 | 358 | 348 | 352 | 352 | -9 (-2.49%) | 509,000 |
| 26 Aug 2005 | JPY | 365 | 366 | 360 | 361 | 361 | -9 (-2.43%) | 808,000 |
| 25 Aug 2005 | JPY | 371 | 381 | 366 | 370 | 370 | -4 (-1.07%) | 2,203,000 |
| 24 Aug 2005 | JPY | 360 | 375 | 357 | 374 | 374 | +7 (+1.91%) | 2,024,000 |
| 23 Aug 2005 | JPY | 346 | 370 | 342 | 367 | 367 | +21 (+6.07%) | 2,260,000 |
| 22 Aug 2005 | JPY | 347 | 349 | 341 | 346 | 346 | +2 (+0.58%) | 203,000 |
| 19 Aug 2005 | JPY | 345 | 349 | 340 | 344 | 344 | +1 (+0.29%) | 391,000 |
| 18 Aug 2005 | JPY | 345 | 348 | 342 | 343 | 343 | -4 (-1.15%) | 296,000 |
| 17 Aug 2005 | JPY | 348 | 353 | 344 | 347 | 347 | -5 (-1.42%) | 467,000 |
| 16 Aug 2005 | JPY | 343 | 355 | 343 | 352 | 352 | +13 (+3.83%) | 1,330,000 |
| 15 Aug 2005 | JPY | 340 | 343 | 337 | 339 | 339 | +6 (+1.80%) | 737,000 |
| 12 Aug 2005 | JPY | 333 | 338 | 330 | 333 | 333 | +1 (+0.30%) | 548,000 |
| 11 Aug 2005 | JPY | 338 | 338 | 330 | 332 | 332 | -8 (-2.35%) | 678,000 |
| 10 Aug 2005 | JPY | 319 | 342 | 317 | 340 | 340 | +24 (+7.59%) | 2,408,000 |
| 9 Aug 2005 | JPY | 310 | 317 | 310 | 316 | 316 | +9 (+2.93%) | 276,000 |
| 8 Aug 2005 | JPY | 310 | 310 | 299 | 307 | 307 | -8 (-2.54%) | 329,000 |
| 5 Aug 2005 | JPY | 310 | 319 | 306 | 315 | 315 | +4 (+1.29%) | 360,000 |
| 4 Aug 2005 | JPY | 313 | 316 | 308 | 311 | 311 | -1 (-0.32%) | 141,000 |
| 3 Aug 2005 | JPY | 313 | 320 | 312 | 312 | 312 | -3 (-0.95%) | 153,000 |
| 2 Aug 2005 | JPY | 320 | 320 | 314 | 315 | 315 | -4 (-1.25%) | 167,000 |
| 1 Aug 2005 | JPY | 321 | 322 | 319 | 319 | 319 | 0.0 (0.0%) | 115,000 |
| 29 Jul 2005 | JPY | 323 | 329 | 317 | 319 | 319 | -1 (-0.31%) | 527,000 |
| 28 Jul 2005 | JPY | 320 | 321 | 318 | 320 | 320 | +2 (+0.63%) | 101,000 |
| 27 Jul 2005 | JPY | 320 | 321 | 317 | 318 | 318 | -3 (-0.93%) | 215,000 |
| 26 Jul 2005 | JPY | 312 | 323 | 312 | 321 | 321 | +9 (+2.88%) | 558,000 |
| 25 Jul 2005 | JPY | 313 | 313 | 310 | 312 | 312 | +3 (+0.97%) | 118,000 |
| 22 Jul 2005 | JPY | 311 | 311 | 307 | 309 | 309 | -2 (-0.64%) | 168,000 |
