| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 734 | 749 | 731 | 748 | 748 | +22 (+3.03%) | 4,416,000 |
| 31 Aug 2005 | JPY | 727 | 728 | 720 | 726 | 726 | +1 (+0.14%) | 2,026,000 |
| 30 Aug 2005 | JPY | 718 | 730 | 717 | 725 | 725 | +9 (+1.26%) | 3,087,000 |
| 29 Aug 2005 | JPY | 722 | 727 | 716 | 716 | 716 | -13 (-1.78%) | 2,547,000 |
| 26 Aug 2005 | JPY | 730 | 731 | 726 | 729 | 729 | -1 (-0.14%) | 1,242,000 |
| 25 Aug 2005 | JPY | 735 | 736 | 722 | 730 | 730 | -8 (-1.08%) | 3,233,000 |
| 24 Aug 2005 | JPY | 739 | 740 | 733 | 738 | 738 | +8 (+1.10%) | 3,171,000 |
| 23 Aug 2005 | JPY | 734 | 743 | 724 | 730 | 730 | +16 (+2.24%) | 6,196,000 |
| 22 Aug 2005 | JPY | 719 | 723 | 712 | 714 | 714 | -5 (-0.70%) | 3,349,000 |
| 19 Aug 2005 | JPY | 719 | 723 | 712 | 719 | 719 | +1 (+0.14%) | 2,484,000 |
| 18 Aug 2005 | JPY | 723 | 724 | 717 | 718 | 718 | -4 (-0.55%) | 1,385,000 |
| 17 Aug 2005 | JPY | 730 | 731 | 722 | 722 | 722 | -9 (-1.23%) | 2,210,000 |
| 16 Aug 2005 | JPY | 723 | 733 | 720 | 731 | 731 | +10 (+1.39%) | 5,054,000 |
| 15 Aug 2005 | JPY | 717 | 721 | 715 | 721 | 721 | -1 (-0.14%) | 2,028,000 |
| 12 Aug 2005 | JPY | 709 | 723 | 705 | 722 | 722 | +26 (+3.74%) | 8,950,000 |
| 11 Aug 2005 | JPY | 699 | 699 | 691 | 696 | 696 | +7 (+1.02%) | 6,724,000 |
| 10 Aug 2005 | JPY | 687 | 692 | 686 | 689 | 689 | +3 (+0.44%) | 2,553,000 |
| 9 Aug 2005 | JPY | 687 | 691 | 681 | 686 | 686 | -2 (-0.29%) | 2,769,000 |
| 8 Aug 2005 | JPY | 685 | 689 | 675 | 688 | 688 | +9 (+1.33%) | 2,373,000 |
| 5 Aug 2005 | JPY | 687 | 688 | 674 | 679 | 679 | -8 (-1.16%) | 2,518,000 |
| 4 Aug 2005 | JPY | 696 | 700 | 686 | 687 | 687 | -11 (-1.58%) | 2,271,000 |
| 3 Aug 2005 | JPY | 705 | 705 | 695 | 698 | 698 | -9 (-1.27%) | 1,969,000 |
| 2 Aug 2005 | JPY | 709 | 712 | 704 | 707 | 707 | -5 (-0.70%) | 1,408,000 |
| 1 Aug 2005 | JPY | 710 | 713 | 707 | 712 | 712 | +7 (+0.99%) | 1,790,000 |
| 29 Jul 2005 | JPY | 714 | 715 | 705 | 705 | 705 | -5 (-0.70%) | 2,277,000 |
| 28 Jul 2005 | JPY | 702 | 710 | 701 | 710 | 710 | +11 (+1.57%) | 1,734,000 |
| 27 Jul 2005 | JPY | 695 | 700 | 691 | 699 | 699 | +11 (+1.60%) | 1,363,000 |
| 26 Jul 2005 | JPY | 690 | 694 | 687 | 688 | 688 | -3 (-0.43%) | 1,230,000 |
| 25 Jul 2005 | JPY | 695 | 698 | 690 | 691 | 691 | 0.0 (0.0%) | 1,466,000 |
| 22 Jul 2005 | JPY | 705 | 705 | 691 | 691 | 691 | -6 (-0.86%) | 1,713,000 |
