| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2005 | JPY | 930 | 940 | 930 | 930 | 930 | -10 (-1.06%) | 14,200 |
| 19 Aug 2005 | JPY | 940 | 940 | 930 | 940 | 940 | 0.0 (0.0%) | 21,400 |
| 18 Aug 2005 | JPY | 955 | 955 | 940 | 940 | 940 | -20 (-2.08%) | 14,400 |
| 17 Aug 2005 | JPY | 950 | 965 | 940 | 960 | 960 | -10 (-1.03%) | 33,400 |
| 16 Aug 2005 | JPY | 945 | 975 | 945 | 970 | 970 | +35 (+3.74%) | 48,200 |
| 15 Aug 2005 | JPY | 945 | 945 | 930 | 935 | 935 | 0.0 (0.0%) | 16,800 |
| 12 Aug 2005 | JPY | 940 | 940 | 930 | 935 | 935 | 0.0 (0.0%) | 6,000 |
| 11 Aug 2005 | JPY | 940 | 940 | 925 | 935 | 935 | +5 (+0.54%) | 17,000 |
| 10 Aug 2005 | JPY | 945 | 945 | 925 | 930 | 930 | -15 (-1.59%) | 12,400 |
| 9 Aug 2005 | JPY | 915 | 945 | 915 | 945 | 945 | +30 (+3.28%) | 19,800 |
| 8 Aug 2005 | JPY | 925 | 925 | 905 | 915 | 915 | -20 (-2.14%) | 20,600 |
| 5 Aug 2005 | JPY | 930 | 935 | 930 | 935 | 935 | 0.0 (0.0%) | 10,600 |
| 4 Aug 2005 | JPY | 955 | 955 | 925 | 935 | 935 | -15 (-1.58%) | 26,800 |
| 3 Aug 2005 | JPY | 935 | 1,000 | 930 | 950 | 950 | +20 (+2.15%) | 111,200 |
| 2 Aug 2005 | JPY | 970 | 970 | 930 | 930 | 930 | -30 (-3.13%) | 50,600 |
| 1 Aug 2005 | JPY | 960 | 970 | 955 | 960 | 960 | -15 (-1.54%) | 19,600 |
| 29 Jul 2005 | JPY | 975 | 975 | 965 | 975 | 975 | -5 (-0.51%) | 24,600 |
| 28 Jul 2005 | JPY | 985 | 985 | 975 | 980 | 980 | -5 (-0.51%) | 17,800 |
| 27 Jul 2005 | JPY | 985 | 995 | 975 | 985 | 985 | -5 (-0.51%) | 23,400 |
| 26 Jul 2005 | JPY | 985 | 1,000 | 975 | 990 | 990 | -10 (-1%) | 25,800 |
| 25 Jul 2005 | JPY | 1,000 | 1,000 | 975 | 1,000 | 1,000 | +5 (+0.50%) | 56,200 |
| 22 Jul 2005 | JPY | 1,005 | 1,005 | 990 | 995 | 995 | -20 (-1.97%) | 35,400 |
| 21 Jul 2005 | JPY | 1,020 | 1,020 | 995 | 1,015 | 1,015 | 0.0 (0.0%) | 57,200 |
| 20 Jul 2005 | JPY | 1,050 | 1,055 | 1,010 | 1,015 | 1,015 | -30 (-2.87%) | 93,000 |
| 19 Jul 2005 | JPY | 1,010 | 1,055 | 1,000 | 1,045 | 1,045 | +55 (+5.56%) | 191,200 |
| 18 Jul 2005 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 985 | 995 | 980 | 990 | 990 | +5 (+0.51%) | 29,200 |
| 14 Jul 2005 | JPY | 985 | 1,010 | 985 | 985 | 985 | -5 (-0.51%) | 26,400 |
| 13 Jul 2005 | JPY | 980 | 995 | 975 | 990 | 990 | +10 (+1.02%) | 29,000 |
| 12 Jul 2005 | JPY | 985 | 995 | 965 | 980 | 980 | -10 (-1.01%) | 88,200 |
