| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 430 | 438 | 425 | 438 | 438 | +8 (+1.86%) | 28,000 |
| 25 Aug 2005 | JPY | 438 | 438 | 430 | 430 | 430 | -8 (-1.83%) | 3,000 |
| 24 Aug 2005 | JPY | 438 | 438 | 438 | 438 | 438 | -5 (-1.13%) | 0 |
| 23 Aug 2005 | JPY | 439 | 443 | 435 | 443 | 443 | +8 (+1.84%) | 14,000 |
| 22 Aug 2005 | JPY | 435 | 439 | 429 | 435 | 435 | +3 (+0.69%) | 16,000 |
| 19 Aug 2005 | JPY | 434 | 435 | 431 | 432 | 432 | -3 (-0.69%) | 9,000 |
| 18 Aug 2005 | JPY | 431 | 435 | 428 | 435 | 435 | +5 (+1.16%) | 17,000 |
| 17 Aug 2005 | JPY | 428 | 430 | 428 | 430 | 430 | +1 (+0.23%) | 9,000 |
| 16 Aug 2005 | JPY | 429 | 429 | 429 | 429 | 429 | 0.0 (0.0%) | 4,000 |
| 15 Aug 2005 | JPY | 416 | 429 | 416 | 429 | 429 | +13 (+3.13%) | 5,000 |
| 12 Aug 2005 | JPY | 425 | 427 | 415 | 416 | 416 | -11 (-2.58%) | 6,000 |
| 11 Aug 2005 | JPY | 427 | 427 | 427 | 427 | 427 | 0.0 (0.0%) | 0 |
| 10 Aug 2005 | JPY | 422 | 427 | 422 | 427 | 427 | +4 (+0.95%) | 5,000 |
| 9 Aug 2005 | JPY | 423 | 423 | 417 | 423 | 423 | 0.0 (0.0%) | 9,000 |
| 8 Aug 2005 | JPY | 402 | 423 | 402 | 423 | 423 | 0.0 (0.0%) | 15,000 |
| 5 Aug 2005 | JPY | 429 | 429 | 423 | 423 | 423 | -12 (-2.76%) | 10,000 |
| 4 Aug 2005 | JPY | 441 | 441 | 428 | 435 | 435 | -3 (-0.68%) | 12,000 |
| 3 Aug 2005 | JPY | 434 | 449 | 434 | 438 | 438 | +11 (+2.58%) | 18,000 |
| 2 Aug 2005 | JPY | 439 | 439 | 427 | 427 | 427 | -13 (-2.95%) | 8,000 |
| 1 Aug 2005 | JPY | 420 | 440 | 420 | 440 | 440 | +1 (+0.23%) | 6,000 |
| 29 Jul 2005 | JPY | 422 | 439 | 420 | 439 | 439 | +3 (+0.69%) | 16,000 |
| 28 Jul 2005 | JPY | 430 | 436 | 428 | 436 | 436 | +6 (+1.40%) | 15,000 |
| 27 Jul 2005 | JPY | 430 | 432 | 423 | 430 | 430 | -1 (-0.23%) | 15,000 |
| 26 Jul 2005 | JPY | 434 | 434 | 430 | 431 | 431 | -4 (-0.92%) | 12,000 |
| 25 Jul 2005 | JPY | 438 | 438 | 435 | 435 | 435 | -3 (-0.68%) | 22,000 |
| 22 Jul 2005 | JPY | 437 | 438 | 430 | 438 | 438 | -1 (-0.23%) | 16,000 |
| 21 Jul 2005 | JPY | 432 | 439 | 432 | 439 | 439 | +2 (+0.46%) | 12,000 |
| 20 Jul 2005 | JPY | 432 | 439 | 432 | 437 | 437 | -2 (-0.46%) | 21,000 |
| 19 Jul 2005 | JPY | 437 | 439 | 430 | 439 | 439 | -1 (-0.23%) | 22,000 |
| 18 Jul 2005 | JPY | 440 | 440 | 440 | 440 | 440 | 0.0 (0.0%) | 0 |
