| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 494 | 500 | 494 | 495 | 495 | +4 (+0.81%) | 178,000 |
| 31 Aug 2005 | JPY | 492 | 495 | 491 | 491 | 491 | -1 (-0.20%) | 51,000 |
| 30 Aug 2005 | JPY | 494 | 494 | 489 | 492 | 492 | -2 (-0.40%) | 58,000 |
| 29 Aug 2005 | JPY | 492 | 495 | 483 | 494 | 494 | +1 (+0.20%) | 120,000 |
| 26 Aug 2005 | JPY | 497 | 497 | 489 | 493 | 493 | -5 (-1.00%) | 167,000 |
| 25 Aug 2005 | JPY | 496 | 498 | 495 | 498 | 498 | -1 (-0.20%) | 51,000 |
| 24 Aug 2005 | JPY | 490 | 499 | 490 | 499 | 499 | +4 (+0.81%) | 135,000 |
| 23 Aug 2005 | JPY | 489 | 500 | 488 | 495 | 495 | +7 (+1.43%) | 185,000 |
| 22 Aug 2005 | JPY | 484 | 489 | 482 | 488 | 488 | +9 (+1.88%) | 117,000 |
| 19 Aug 2005 | JPY | 484 | 484 | 477 | 479 | 479 | -6 (-1.24%) | 86,000 |
| 18 Aug 2005 | JPY | 483 | 488 | 483 | 485 | 485 | +2 (+0.41%) | 141,000 |
| 17 Aug 2005 | JPY | 486 | 488 | 482 | 483 | 483 | -2 (-0.41%) | 163,000 |
| 16 Aug 2005 | JPY | 479 | 488 | 479 | 485 | 485 | +7 (+1.46%) | 176,000 |
| 15 Aug 2005 | JPY | 484 | 484 | 468 | 478 | 478 | -7 (-1.44%) | 233,000 |
| 12 Aug 2005 | JPY | 476 | 485 | 475 | 485 | 485 | +5 (+1.04%) | 290,000 |
| 11 Aug 2005 | JPY | 475 | 480 | 471 | 480 | 480 | +6 (+1.27%) | 207,000 |
| 10 Aug 2005 | JPY | 464 | 479 | 457 | 474 | 474 | +10 (+2.16%) | 264,000 |
| 9 Aug 2005 | JPY | 452 | 465 | 444 | 464 | 464 | +17 (+3.80%) | 293,000 |
| 8 Aug 2005 | JPY | 440 | 455 | 425 | 447 | 447 | +3 (+0.68%) | 288,000 |
| 5 Aug 2005 | JPY | 452 | 453 | 441 | 444 | 444 | -9 (-1.99%) | 126,000 |
| 4 Aug 2005 | JPY | 455 | 457 | 452 | 453 | 453 | 0.0 (0.0%) | 116,000 |
| 3 Aug 2005 | JPY | 450 | 454 | 449 | 453 | 453 | +2 (+0.44%) | 115,000 |
| 2 Aug 2005 | JPY | 454 | 457 | 449 | 451 | 451 | -5 (-1.10%) | 146,000 |
| 1 Aug 2005 | JPY | 454 | 458 | 454 | 456 | 456 | -3 (-0.65%) | 150,000 |
| 29 Jul 2005 | JPY | 458 | 459 | 454 | 459 | 459 | 0.0 (0.0%) | 126,000 |
| 28 Jul 2005 | JPY | 458 | 460 | 453 | 459 | 459 | +4 (+0.88%) | 123,000 |
| 27 Jul 2005 | JPY | 450 | 460 | 449 | 455 | 455 | +5 (+1.11%) | 144,000 |
| 26 Jul 2005 | JPY | 451 | 452 | 449 | 450 | 450 | -2 (-0.44%) | 159,000 |
| 25 Jul 2005 | JPY | 451 | 453 | 446 | 452 | 452 | +2 (+0.44%) | 76,000 |
| 22 Jul 2005 | JPY | 454 | 455 | 450 | 450 | 450 | -3 (-0.66%) | 67,000 |
