| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 771 | 771 | 758 | 766 | 766 | -5 (-0.65%) | 62,000 |
| 25 Aug 2005 | JPY | 777 | 777 | 762 | 771 | 771 | -5 (-0.64%) | 67,000 |
| 24 Aug 2005 | JPY | 765 | 786 | 758 | 776 | 776 | +9 (+1.17%) | 222,000 |
| 23 Aug 2005 | JPY | 768 | 770 | 763 | 767 | 767 | +7 (+0.92%) | 146,000 |
| 22 Aug 2005 | JPY | 755 | 760 | 748 | 760 | 760 | +10 (+1.33%) | 145,000 |
| 19 Aug 2005 | JPY | 752 | 752 | 745 | 750 | 750 | -2 (-0.27%) | 53,000 |
| 18 Aug 2005 | JPY | 765 | 765 | 740 | 752 | 752 | -3 (-0.40%) | 129,000 |
| 17 Aug 2005 | JPY | 765 | 766 | 753 | 755 | 755 | -11 (-1.44%) | 91,000 |
| 16 Aug 2005 | JPY | 766 | 767 | 764 | 766 | 766 | +1 (+0.13%) | 89,000 |
| 15 Aug 2005 | JPY | 767 | 770 | 762 | 765 | 765 | +2 (+0.26%) | 187,000 |
| 12 Aug 2005 | JPY | 770 | 770 | 760 | 763 | 763 | -7 (-0.91%) | 130,000 |
| 11 Aug 2005 | JPY | 758 | 770 | 751 | 770 | 770 | +10 (+1.32%) | 157,000 |
| 10 Aug 2005 | JPY | 747 | 760 | 732 | 760 | 760 | +12 (+1.60%) | 166,000 |
| 9 Aug 2005 | JPY | 740 | 755 | 740 | 748 | 748 | +10 (+1.36%) | 105,000 |
| 8 Aug 2005 | JPY | 752 | 752 | 730 | 738 | 738 | -13 (-1.73%) | 125,000 |
| 5 Aug 2005 | JPY | 755 | 760 | 749 | 751 | 751 | -3 (-0.40%) | 128,000 |
| 4 Aug 2005 | JPY | 756 | 761 | 751 | 754 | 754 | -2 (-0.26%) | 140,000 |
| 3 Aug 2005 | JPY | 755 | 759 | 755 | 756 | 756 | -3 (-0.40%) | 45,000 |
| 2 Aug 2005 | JPY | 767 | 767 | 758 | 759 | 759 | -8 (-1.04%) | 93,000 |
| 1 Aug 2005 | JPY | 761 | 769 | 755 | 767 | 767 | +12 (+1.59%) | 180,000 |
| 29 Jul 2005 | JPY | 755 | 760 | 755 | 755 | 755 | -3 (-0.40%) | 106,000 |
| 28 Jul 2005 | JPY | 760 | 760 | 755 | 758 | 758 | -4 (-0.52%) | 136,000 |
| 27 Jul 2005 | JPY | 755 | 762 | 755 | 762 | 762 | +1 (+0.13%) | 80,000 |
| 26 Jul 2005 | JPY | 762 | 764 | 755 | 761 | 761 | 0.0 (0.0%) | 73,000 |
| 25 Jul 2005 | JPY | 767 | 767 | 760 | 761 | 761 | -6 (-0.78%) | 83,000 |
| 22 Jul 2005 | JPY | 764 | 767 | 762 | 767 | 767 | +5 (+0.66%) | 134,000 |
| 21 Jul 2005 | JPY | 766 | 766 | 762 | 762 | 762 | -3 (-0.39%) | 109,000 |
| 20 Jul 2005 | JPY | 760 | 765 | 760 | 765 | 765 | +6 (+0.79%) | 135,000 |
| 19 Jul 2005 | JPY | 763 | 763 | 756 | 759 | 759 | -5 (-0.65%) | 92,000 |
| 18 Jul 2005 | JPY | 764 | 764 | 764 | 764 | 764 | 0.0 (0.0%) | 0 |
