| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 897 | 909 | 897 | 900 | 900 | +4 (+0.45%) | 56,000 |
| 31 Aug 2005 | JPY | 905 | 905 | 892 | 896 | 896 | -14 (-1.54%) | 100,000 |
| 30 Aug 2005 | JPY | 918 | 918 | 905 | 910 | 910 | -1 (-0.11%) | 69,000 |
| 29 Aug 2005 | JPY | 916 | 916 | 905 | 911 | 911 | -5 (-0.55%) | 140,000 |
| 26 Aug 2005 | JPY | 910 | 916 | 900 | 916 | 916 | +4 (+0.44%) | 70,000 |
| 25 Aug 2005 | JPY | 902 | 912 | 899 | 912 | 912 | 0.0 (0.0%) | 133,000 |
| 24 Aug 2005 | JPY | 910 | 918 | 905 | 912 | 912 | +1 (+0.11%) | 86,000 |
| 23 Aug 2005 | JPY | 924 | 924 | 911 | 911 | 911 | -13 (-1.41%) | 101,000 |
| 22 Aug 2005 | JPY | 922 | 927 | 917 | 924 | 924 | -5 (-0.54%) | 78,000 |
| 19 Aug 2005 | JPY | 923 | 931 | 916 | 929 | 929 | +5 (+0.54%) | 132,000 |
| 18 Aug 2005 | JPY | 931 | 931 | 924 | 924 | 924 | 0.0 (0.0%) | 78,000 |
| 17 Aug 2005 | JPY | 911 | 929 | 911 | 924 | 924 | -7 (-0.75%) | 140,000 |
| 16 Aug 2005 | JPY | 927 | 935 | 920 | 931 | 931 | +11 (+1.20%) | 124,000 |
| 15 Aug 2005 | JPY | 926 | 935 | 915 | 920 | 920 | +4 (+0.44%) | 141,000 |
| 12 Aug 2005 | JPY | 906 | 924 | 906 | 916 | 916 | 0.0 (0.0%) | 113,000 |
| 11 Aug 2005 | JPY | 915 | 925 | 915 | 916 | 916 | 0.0 (0.0%) | 222,000 |
| 10 Aug 2005 | JPY | 910 | 916 | 904 | 916 | 916 | +6 (+0.66%) | 244,000 |
| 9 Aug 2005 | JPY | 896 | 925 | 896 | 910 | 910 | +14 (+1.56%) | 410,000 |
| 8 Aug 2005 | JPY | 890 | 903 | 875 | 896 | 896 | +13 (+1.47%) | 324,000 |
| 5 Aug 2005 | JPY | 893 | 905 | 876 | 883 | 883 | 0.0 (0.0%) | 561,000 |
| 4 Aug 2005 | JPY | 893 | 893 | 882 | 883 | 883 | -7 (-0.79%) | 223,000 |
| 3 Aug 2005 | JPY | 885 | 894 | 879 | 890 | 890 | +6 (+0.68%) | 205,000 |
| 2 Aug 2005 | JPY | 890 | 891 | 875 | 884 | 884 | -3 (-0.34%) | 157,000 |
| 1 Aug 2005 | JPY | 876 | 889 | 876 | 887 | 887 | +12 (+1.37%) | 181,000 |
| 29 Jul 2005 | JPY | 869 | 877 | 865 | 875 | 875 | +7 (+0.81%) | 116,000 |
| 28 Jul 2005 | JPY | 889 | 889 | 867 | 868 | 868 | -12 (-1.36%) | 176,000 |
| 27 Jul 2005 | JPY | 871 | 886 | 869 | 880 | 880 | +4 (+0.46%) | 193,000 |
| 26 Jul 2005 | JPY | 885 | 888 | 871 | 876 | 876 | -12 (-1.35%) | 268,000 |
| 25 Jul 2005 | JPY | 877 | 890 | 876 | 888 | 888 | +13 (+1.49%) | 189,000 |
| 22 Jul 2005 | JPY | 875 | 880 | 864 | 875 | 875 | -2 (-0.23%) | 295,000 |
