| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2005 | JPY | 420 | 422 | 419 | 422 | 422 | +4 (+0.96%) | 34,000 |
| 17 Aug 2005 | JPY | 410 | 421 | 410 | 418 | 418 | +9 (+2.20%) | 104,000 |
| 16 Aug 2005 | JPY | 410 | 411 | 405 | 409 | 409 | +5 (+1.24%) | 19,000 |
| 15 Aug 2005 | JPY | 402 | 408 | 401 | 404 | 404 | +1 (+0.25%) | 49,000 |
| 12 Aug 2005 | JPY | 408 | 408 | 402 | 403 | 403 | -5 (-1.23%) | 17,000 |
| 11 Aug 2005 | JPY | 410 | 410 | 405 | 408 | 408 | +3 (+0.74%) | 23,000 |
| 10 Aug 2005 | JPY | 407 | 411 | 403 | 405 | 405 | +2 (+0.50%) | 26,000 |
| 9 Aug 2005 | JPY | 405 | 409 | 401 | 403 | 403 | +5 (+1.26%) | 25,000 |
| 8 Aug 2005 | JPY | 390 | 398 | 380 | 398 | 398 | +2 (+0.51%) | 52,000 |
| 5 Aug 2005 | JPY | 396 | 399 | 396 | 396 | 396 | -6 (-1.49%) | 28,000 |
| 4 Aug 2005 | JPY | 401 | 406 | 396 | 402 | 402 | -6 (-1.47%) | 79,000 |
| 3 Aug 2005 | JPY | 401 | 408 | 401 | 408 | 408 | +6 (+1.49%) | 24,000 |
| 2 Aug 2005 | JPY | 408 | 410 | 402 | 402 | 402 | -3 (-0.74%) | 36,000 |
| 1 Aug 2005 | JPY | 405 | 410 | 404 | 405 | 405 | -1 (-0.25%) | 48,000 |
| 29 Jul 2005 | JPY | 409 | 409 | 400 | 406 | 406 | -7 (-1.69%) | 102,000 |
| 28 Jul 2005 | JPY | 416 | 418 | 413 | 413 | 413 | -3 (-0.72%) | 39,000 |
| 27 Jul 2005 | JPY | 419 | 420 | 415 | 416 | 416 | -4 (-0.95%) | 46,000 |
| 26 Jul 2005 | JPY | 415 | 420 | 414 | 420 | 420 | +5 (+1.20%) | 27,000 |
| 25 Jul 2005 | JPY | 420 | 421 | 415 | 415 | 415 | -5 (-1.19%) | 35,000 |
| 22 Jul 2005 | JPY | 421 | 421 | 417 | 420 | 420 | +4 (+0.96%) | 45,000 |
| 21 Jul 2005 | JPY | 420 | 421 | 414 | 416 | 416 | -8 (-1.89%) | 119,000 |
| 20 Jul 2005 | JPY | 424 | 424 | 421 | 424 | 424 | +3 (+0.71%) | 32,000 |
| 19 Jul 2005 | JPY | 420 | 424 | 420 | 421 | 421 | -4 (-0.94%) | 59,000 |
| 18 Jul 2005 | JPY | 425 | 425 | 425 | 425 | 425 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 422 | 425 | 420 | 425 | 425 | -1 (-0.23%) | 47,000 |
| 14 Jul 2005 | JPY | 421 | 426 | 419 | 426 | 426 | +5 (+1.19%) | 57,000 |
| 13 Jul 2005 | JPY | 421 | 424 | 412 | 421 | 421 | -3 (-0.71%) | 180,000 |
| 12 Jul 2005 | JPY | 421 | 429 | 421 | 424 | 424 | -7 (-1.62%) | 140,000 |
| 11 Jul 2005 | JPY | 430 | 434 | 417 | 431 | 431 | +1 (+0.23%) | 237,000 |
| 8 Jul 2005 | JPY | 415 | 433 | 412 | 430 | 430 | +10 (+2.38%) | 191,000 |
