| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 605 | 620 | 600 | 619 | 619 | +16 (+2.65%) | 2,051,000 |
| 31 Aug 2005 | JPY | 589 | 605 | 570 | 603 | 603 | +19 (+3.25%) | 4,823,000 |
| 30 Aug 2005 | JPY | 585 | 588 | 560 | 584 | 584 | +5 (+0.86%) | 664,000 |
| 29 Aug 2005 | JPY | 557 | 596 | 555 | 579 | 579 | +2 (+0.35%) | 972,000 |
| 26 Aug 2005 | JPY | 570 | 582 | 527 | 577 | 577 | +17 (+3.04%) | 6,815,000 |
| 25 Aug 2005 | JPY | 520 | 560 | 519 | 560 | 560 | +40 (+7.69%) | 4,061,000 |
| 24 Aug 2005 | JPY | 532 | 538 | 510 | 520 | 520 | -19 (-3.53%) | 1,384,000 |
| 23 Aug 2005 | JPY | 508 | 541 | 507 | 539 | 539 | +35 (+6.94%) | 9,938,000 |
| 22 Aug 2005 | JPY | 475 | 507 | 474 | 504 | 504 | +30 (+6.33%) | 6,995,000 |
| 19 Aug 2005 | JPY | 450 | 474 | 448 | 474 | 474 | +26 (+5.80%) | 4,192,000 |
| 18 Aug 2005 | JPY | 422 | 450 | 417 | 448 | 448 | +26 (+6.16%) | 1,943,000 |
| 17 Aug 2005 | JPY | 430 | 432 | 415 | 422 | 422 | -1 (-0.24%) | 264,000 |
| 16 Aug 2005 | JPY | 439 | 442 | 422 | 423 | 423 | -19 (-4.30%) | 358,000 |
| 15 Aug 2005 | JPY | 442 | 450 | 432 | 442 | 442 | +5 (+1.14%) | 1,209,000 |
| 12 Aug 2005 | JPY | 419 | 438 | 418 | 437 | 437 | +25 (+6.07%) | 2,494,000 |
| 11 Aug 2005 | JPY | 396 | 413 | 392 | 412 | 412 | +26 (+6.74%) | 905,000 |
| 10 Aug 2005 | JPY | 391 | 392 | 373 | 386 | 386 | -5 (-1.28%) | 129,000 |
| 9 Aug 2005 | JPY | 390 | 395 | 386 | 391 | 391 | +5 (+1.30%) | 92,000 |
| 8 Aug 2005 | JPY | 375 | 395 | 370 | 386 | 386 | +1 (+0.26%) | 103,000 |
| 5 Aug 2005 | JPY | 380 | 385 | 345 | 385 | 385 | 0.0 (0.0%) | 796,000 |
| 4 Aug 2005 | JPY | 397 | 400 | 375 | 385 | 385 | -17 (-4.23%) | 547,000 |
| 3 Aug 2005 | JPY | 404 | 413 | 385 | 402 | 402 | -2 (-0.50%) | 1,296,000 |
| 2 Aug 2005 | JPY | 396 | 406 | 393 | 404 | 404 | +13 (+3.32%) | 783,000 |
| 1 Aug 2005 | JPY | 390 | 402 | 383 | 391 | 391 | +3 (+0.77%) | 882,000 |
| 29 Jul 2005 | JPY | 378 | 388 | 376 | 388 | 388 | +8 (+2.11%) | 335,000 |
| 28 Jul 2005 | JPY | 363 | 390 | 363 | 380 | 380 | +7 (+1.88%) | 593,000 |
| 27 Jul 2005 | JPY | 361 | 374 | 351 | 373 | 373 | +12 (+3.32%) | 439,000 |
| 26 Jul 2005 | JPY | 368 | 368 | 358 | 361 | 361 | -2 (-0.55%) | 145,000 |
| 25 Jul 2005 | JPY | 377 | 379 | 357 | 363 | 363 | -14 (-3.71%) | 532,000 |
| 22 Jul 2005 | JPY | 383 | 385 | 371 | 377 | 377 | -6 (-1.57%) | 394,000 |
