| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 704 | 704 | 692 | 694 | 694 | -12 (-1.70%) | 133,000 |
| 26 Aug 2005 | JPY | 705 | 709 | 700 | 706 | 706 | +1 (+0.14%) | 194,000 |
| 25 Aug 2005 | JPY | 700 | 708 | 698 | 705 | 705 | -4 (-0.56%) | 186,000 |
| 24 Aug 2005 | JPY | 698 | 710 | 697 | 709 | 709 | +7 (+1.00%) | 336,000 |
| 23 Aug 2005 | JPY | 698 | 709 | 695 | 702 | 702 | +6 (+0.86%) | 495,000 |
| 22 Aug 2005 | JPY | 690 | 698 | 689 | 696 | 696 | +7 (+1.02%) | 142,000 |
| 19 Aug 2005 | JPY | 680 | 693 | 675 | 689 | 689 | -1 (-0.14%) | 281,000 |
| 18 Aug 2005 | JPY | 695 | 696 | 689 | 690 | 690 | -2 (-0.29%) | 191,000 |
| 17 Aug 2005 | JPY | 684 | 695 | 683 | 692 | 692 | -2 (-0.29%) | 236,000 |
| 16 Aug 2005 | JPY | 688 | 695 | 687 | 694 | 694 | +8 (+1.17%) | 250,000 |
| 15 Aug 2005 | JPY | 682 | 688 | 676 | 686 | 686 | +5 (+0.73%) | 221,000 |
| 12 Aug 2005 | JPY | 695 | 695 | 679 | 681 | 681 | -13 (-1.87%) | 311,000 |
| 11 Aug 2005 | JPY | 673 | 700 | 669 | 694 | 694 | +20 (+2.97%) | 419,000 |
| 10 Aug 2005 | JPY | 656 | 675 | 653 | 674 | 674 | +21 (+3.22%) | 262,000 |
| 9 Aug 2005 | JPY | 644 | 656 | 642 | 653 | 653 | +7 (+1.08%) | 135,000 |
| 8 Aug 2005 | JPY | 643 | 646 | 632 | 646 | 646 | +3 (+0.47%) | 242,000 |
| 5 Aug 2005 | JPY | 651 | 652 | 643 | 643 | 643 | -9 (-1.38%) | 333,000 |
| 4 Aug 2005 | JPY | 656 | 660 | 651 | 652 | 652 | -7 (-1.06%) | 150,000 |
| 3 Aug 2005 | JPY | 656 | 662 | 654 | 659 | 659 | +7 (+1.07%) | 202,000 |
| 2 Aug 2005 | JPY | 661 | 663 | 650 | 652 | 652 | -14 (-2.10%) | 245,000 |
| 1 Aug 2005 | JPY | 666 | 667 | 663 | 666 | 666 | -1 (-0.15%) | 144,000 |
| 29 Jul 2005 | JPY | 664 | 669 | 663 | 667 | 667 | +4 (+0.60%) | 181,000 |
| 28 Jul 2005 | JPY | 660 | 669 | 658 | 663 | 663 | +2 (+0.30%) | 263,000 |
| 27 Jul 2005 | JPY | 650 | 661 | 649 | 661 | 661 | +9 (+1.38%) | 209,000 |
| 26 Jul 2005 | JPY | 652 | 657 | 650 | 652 | 652 | -3 (-0.46%) | 125,000 |
| 25 Jul 2005 | JPY | 660 | 660 | 651 | 655 | 655 | -4 (-0.61%) | 110,000 |
| 22 Jul 2005 | JPY | 664 | 665 | 659 | 659 | 659 | -5 (-0.75%) | 197,000 |
| 21 Jul 2005 | JPY | 665 | 668 | 663 | 664 | 664 | +2 (+0.30%) | 150,000 |
| 20 Jul 2005 | JPY | 664 | 665 | 660 | 662 | 662 | +2 (+0.30%) | 128,000 |
| 19 Jul 2005 | JPY | 667 | 667 | 660 | 660 | 660 | -6 (-0.90%) | 75,000 |
