| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 772 | 780 | 770 | 778.5 | 778.5 | +3.5 (+0.45%) | 40,800 |
| 1 Sep 2005 | JPY | 770 | 775 | 768 | 775 | 775 | +4.5 (+0.58%) | 79,200 |
| 31 Aug 2005 | JPY | 765.5 | 775 | 765.5 | 770.5 | 770.5 | -4.5 (-0.58%) | 39,600 |
| 30 Aug 2005 | JPY | 773.5 | 780 | 773.5 | 775 | 775 | +1.5 (+0.19%) | 66,200 |
| 29 Aug 2005 | JPY | 780 | 783.5 | 765 | 773.5 | 773.5 | -11 (-1.40%) | 20,000 |
| 26 Aug 2005 | JPY | 775.5 | 785 | 775 | 784.5 | 784.5 | +4.5 (+0.58%) | 55,000 |
| 25 Aug 2005 | JPY | 775 | 780 | 773.5 | 780 | 780 | +1.5 (+0.19%) | 64,400 |
| 24 Aug 2005 | JPY | 784 | 784 | 773.5 | 778.5 | 778.5 | -6 (-0.76%) | 36,400 |
| 23 Aug 2005 | JPY | 785 | 787 | 780 | 784.5 | 784.5 | +3 (+0.38%) | 51,400 |
| 22 Aug 2005 | JPY | 770.5 | 785 | 770.5 | 781.5 | 781.5 | +11.5 (+1.49%) | 47,800 |
| 19 Aug 2005 | JPY | 769.5 | 772.5 | 750.5 | 770 | 770 | +0.5 (+0.06%) | 51,800 |
| 18 Aug 2005 | JPY | 758.5 | 770 | 758.5 | 769.5 | 769.5 | +14.5 (+1.92%) | 34,000 |
| 17 Aug 2005 | JPY | 735.5 | 758.5 | 735.5 | 755 | 755 | +19.5 (+2.65%) | 60,200 |
| 16 Aug 2005 | JPY | 745 | 745 | 735 | 735.5 | 735.5 | +10.5 (+1.45%) | 50,000 |
| 15 Aug 2005 | JPY | 735 | 735 | 690 | 725 | 725 | -32.5 (-4.29%) | 84,800 |
| 12 Aug 2005 | JPY | 762.5 | 762.5 | 754.5 | 757.5 | 757.5 | -4.5 (-0.59%) | 57,000 |
| 11 Aug 2005 | JPY | 757.5 | 762 | 752 | 762 | 762 | +4.5 (+0.59%) | 38,200 |
| 10 Aug 2005 | JPY | 736.5 | 760 | 736.5 | 757.5 | 757.5 | +21 (+2.85%) | 63,800 |
| 9 Aug 2005 | JPY | 710 | 750 | 710 | 736.5 | 736.5 | +31.5 (+4.47%) | 70,600 |
| 8 Aug 2005 | JPY | 690 | 707.5 | 672 | 705 | 705 | +5 (+0.71%) | 104,000 |
| 5 Aug 2005 | JPY | 715 | 722.5 | 658 | 700 | 700 | -10 (-1.41%) | 182,600 |
| 4 Aug 2005 | JPY | 739.5 | 740 | 702 | 710 | 710 | -46 (-6.08%) | 145,200 |
| 3 Aug 2005 | JPY | 795 | 795 | 750 | 756 | 756 | -44 (-5.50%) | 84,400 |
| 2 Aug 2005 | JPY | 822 | 822 | 800 | 800 | 800 | -22 (-2.68%) | 84,400 |
| 1 Aug 2005 | JPY | 822.5 | 823 | 818.5 | 822 | 822 | +0.5 (+0.06%) | 137,200 |
| 29 Jul 2005 | JPY | 812.5 | 822.5 | 810.5 | 821.5 | 821.5 | +11 (+1.36%) | 141,400 |
| 28 Jul 2005 | JPY | 811 | 814 | 810 | 810.5 | 810.5 | 0.0 (0.0%) | 57,000 |
| 27 Jul 2005 | JPY | 809 | 817.5 | 809 | 810.5 | 810.5 | +1.5 (+0.19%) | 87,600 |
| 26 Jul 2005 | JPY | 810 | 815 | 809 | 809 | 809 | +0.5 (+0.06%) | 67,200 |
| 25 Jul 2005 | JPY | 807.5 | 818 | 805 | 808.5 | 808.5 | +1 (+0.12%) | 71,000 |
