| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 503 | 513 | 501 | 504 | 504 | +1 (+0.20%) | 97,000 |
| 17 Aug 2005 | JPY | 493 | 510 | 493 | 503 | 503 | +10 (+2.03%) | 240,000 |
| 16 Aug 2005 | JPY | 485 | 493 | 483 | 493 | 493 | +2 (+0.41%) | 82,000 |
| 15 Aug 2005 | JPY | 500 | 506 | 489 | 491 | 491 | -7 (-1.41%) | 71,000 |
| 12 Aug 2005 | JPY | 512 | 517 | 485 | 498 | 498 | -5 (-0.99%) | 193,000 |
| 11 Aug 2005 | JPY | 502 | 513 | 494 | 503 | 503 | +6 (+1.21%) | 157,000 |
| 10 Aug 2005 | JPY | 509 | 517 | 496 | 497 | 497 | +2 (+0.40%) | 327,000 |
| 9 Aug 2005 | JPY | 474 | 501 | 470 | 495 | 495 | +26 (+5.54%) | 205,000 |
| 8 Aug 2005 | JPY | 445 | 469 | 445 | 469 | 469 | -6 (-1.26%) | 314,000 |
| 5 Aug 2005 | JPY | 490 | 490 | 471 | 475 | 475 | -32 (-6.31%) | 359,000 |
| 4 Aug 2005 | JPY | 525 | 525 | 494 | 507 | 507 | -28 (-5.23%) | 671,000 |
| 3 Aug 2005 | JPY | 540 | 545 | 523 | 535 | 535 | -15 (-2.73%) | 956,000 |
| 2 Aug 2005 | JPY | 555 | 558 | 532 | 550 | 550 | -9 (-1.61%) | 940,000 |
| 1 Aug 2005 | JPY | 555 | 564 | 540 | 559 | 559 | +2 (+0.36%) | 1,386,000 |
| 29 Jul 2005 | JPY | 541 | 559 | 518 | 557 | 557 | +16 (+2.96%) | 1,728,000 |
| 28 Jul 2005 | JPY | 514 | 546 | 511 | 541 | 541 | +29 (+5.66%) | 4,413,000 |
| 27 Jul 2005 | JPY | 480 | 514 | 480 | 512 | 512 | +26 (+5.35%) | 1,469,000 |
| 26 Jul 2005 | JPY | 480 | 487 | 472 | 486 | 486 | +5 (+1.04%) | 200,000 |
| 25 Jul 2005 | JPY | 493 | 493 | 478 | 481 | 481 | -8 (-1.64%) | 133,000 |
| 22 Jul 2005 | JPY | 488 | 489 | 482 | 489 | 489 | 0.0 (0.0%) | 214,000 |
| 21 Jul 2005 | JPY | 485 | 493 | 483 | 489 | 489 | +2 (+0.41%) | 365,000 |
| 20 Jul 2005 | JPY | 468 | 487 | 468 | 487 | 487 | +14 (+2.96%) | 395,000 |
| 19 Jul 2005 | JPY | 476 | 476 | 469 | 473 | 473 | -4 (-0.84%) | 185,000 |
| 18 Jul 2005 | JPY | 477 | 477 | 477 | 477 | 477 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 468 | 477 | 465 | 477 | 477 | +9 (+1.92%) | 259,000 |
| 14 Jul 2005 | JPY | 459 | 470 | 457 | 468 | 468 | +8 (+1.74%) | 240,000 |
| 13 Jul 2005 | JPY | 458 | 463 | 456 | 460 | 460 | -2 (-0.43%) | 243,000 |
| 12 Jul 2005 | JPY | 460 | 467 | 457 | 462 | 462 | -3 (-0.65%) | 202,000 |
| 11 Jul 2005 | JPY | 465 | 470 | 456 | 465 | 465 | -5 (-1.06%) | 325,000 |
| 8 Jul 2005 | JPY | 473 | 478 | 467 | 470 | 470 | -10 (-2.08%) | 1,117,000 |
