| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 839 | 839 | 828 | 829 | 829 | -8 (-0.96%) | 27,000 |
| 24 Aug 2005 | JPY | 838 | 841 | 830 | 837 | 837 | 0.0 (0.0%) | 28,000 |
| 23 Aug 2005 | JPY | 835 | 842 | 830 | 837 | 837 | +1 (+0.12%) | 46,000 |
| 22 Aug 2005 | JPY | 821 | 836 | 821 | 836 | 836 | +15 (+1.83%) | 45,000 |
| 19 Aug 2005 | JPY | 805 | 825 | 804 | 821 | 821 | +4 (+0.49%) | 44,000 |
| 18 Aug 2005 | JPY | 830 | 833 | 815 | 817 | 817 | -12 (-1.45%) | 46,000 |
| 17 Aug 2005 | JPY | 819 | 829 | 819 | 829 | 829 | +10 (+1.22%) | 30,000 |
| 16 Aug 2005 | JPY | 815 | 830 | 815 | 819 | 819 | -2 (-0.24%) | 37,000 |
| 15 Aug 2005 | JPY | 803 | 821 | 800 | 821 | 821 | +14 (+1.73%) | 47,000 |
| 12 Aug 2005 | JPY | 820 | 821 | 807 | 807 | 807 | -11 (-1.34%) | 39,000 |
| 11 Aug 2005 | JPY | 811 | 819 | 801 | 818 | 818 | +6 (+0.74%) | 42,000 |
| 10 Aug 2005 | JPY | 822 | 822 | 804 | 812 | 812 | +21 (+2.65%) | 78,000 |
| 9 Aug 2005 | JPY | 770 | 791 | 770 | 791 | 791 | +21 (+2.73%) | 55,000 |
| 8 Aug 2005 | JPY | 769 | 770 | 751 | 770 | 770 | -1 (-0.13%) | 63,000 |
| 5 Aug 2005 | JPY | 775 | 775 | 762 | 771 | 771 | -4 (-0.52%) | 42,000 |
| 4 Aug 2005 | JPY | 775 | 776 | 775 | 775 | 775 | 0.0 (0.0%) | 19,000 |
| 3 Aug 2005 | JPY | 781 | 788 | 775 | 775 | 775 | -7 (-0.90%) | 29,000 |
| 2 Aug 2005 | JPY | 790 | 790 | 782 | 782 | 782 | -8 (-1.01%) | 14,000 |
| 1 Aug 2005 | JPY | 791 | 791 | 785 | 790 | 790 | -1 (-0.13%) | 19,000 |
| 29 Jul 2005 | JPY | 794 | 799 | 791 | 791 | 791 | +1 (+0.13%) | 35,000 |
| 28 Jul 2005 | JPY | 791 | 798 | 787 | 790 | 790 | 0.0 (0.0%) | 31,000 |
| 27 Jul 2005 | JPY | 787 | 790 | 786 | 790 | 790 | +3 (+0.38%) | 20,000 |
| 26 Jul 2005 | JPY | 788 | 789 | 782 | 787 | 787 | +2 (+0.25%) | 16,000 |
| 25 Jul 2005 | JPY | 790 | 790 | 780 | 785 | 785 | +3 (+0.38%) | 27,000 |
| 22 Jul 2005 | JPY | 782 | 784 | 775 | 782 | 782 | -1 (-0.13%) | 20,000 |
| 21 Jul 2005 | JPY | 783 | 783 | 775 | 783 | 783 | +2 (+0.26%) | 43,000 |
| 20 Jul 2005 | JPY | 780 | 786 | 778 | 781 | 781 | -4 (-0.51%) | 26,000 |
| 19 Jul 2005 | JPY | 779 | 790 | 775 | 785 | 785 | +10 (+1.29%) | 23,000 |
| 18 Jul 2005 | JPY | 775 | 775 | 775 | 775 | 775 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 781 | 789 | 775 | 775 | 775 | -5 (-0.64%) | 21,000 |
