| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 360 | 363 | 358 | 358 | 358 | -1 (-0.28%) | 727,000 |
| 31 Aug 2005 | JPY | 358 | 360 | 357 | 359 | 359 | -2 (-0.55%) | 289,000 |
| 30 Aug 2005 | JPY | 357 | 364 | 356 | 361 | 361 | +8 (+2.27%) | 490,000 |
| 29 Aug 2005 | JPY | 357 | 357 | 353 | 353 | 353 | -8 (-2.22%) | 350,000 |
| 26 Aug 2005 | JPY | 356 | 361 | 355 | 361 | 361 | +5 (+1.40%) | 621,000 |
| 25 Aug 2005 | JPY | 362 | 362 | 351 | 356 | 356 | -9 (-2.47%) | 926,000 |
| 24 Aug 2005 | JPY | 362 | 365 | 360 | 365 | 365 | 0.0 (0.0%) | 922,000 |
| 23 Aug 2005 | JPY | 373 | 375 | 365 | 365 | 365 | -5 (-1.35%) | 1,435,000 |
| 22 Aug 2005 | JPY | 356 | 370 | 356 | 370 | 370 | +12 (+3.35%) | 1,713,000 |
| 19 Aug 2005 | JPY | 356 | 358 | 355 | 358 | 358 | -1 (-0.28%) | 409,000 |
| 18 Aug 2005 | JPY | 360 | 362 | 357 | 359 | 359 | 0.0 (0.0%) | 678,000 |
| 17 Aug 2005 | JPY | 355 | 362 | 354 | 359 | 359 | 0.0 (0.0%) | 877,000 |
| 16 Aug 2005 | JPY | 361 | 363 | 356 | 359 | 359 | -1 (-0.28%) | 1,059,000 |
| 15 Aug 2005 | JPY | 357 | 362 | 354 | 360 | 360 | +7 (+1.98%) | 1,528,000 |
| 12 Aug 2005 | JPY | 354 | 355 | 351 | 353 | 353 | +2 (+0.57%) | 1,296,000 |
| 11 Aug 2005 | JPY | 354 | 357 | 348 | 351 | 351 | +6 (+1.74%) | 2,264,000 |
| 10 Aug 2005 | JPY | 326 | 346 | 325 | 345 | 345 | +23 (+7.14%) | 1,592,000 |
| 9 Aug 2005 | JPY | 318 | 324 | 318 | 322 | 322 | +4 (+1.26%) | 243,000 |
| 8 Aug 2005 | JPY | 316 | 318 | 311 | 318 | 318 | -2 (-0.63%) | 496,000 |
| 5 Aug 2005 | JPY | 321 | 322 | 319 | 320 | 320 | -3 (-0.93%) | 628,000 |
| 4 Aug 2005 | JPY | 324 | 326 | 322 | 323 | 323 | -1 (-0.31%) | 423,000 |
| 3 Aug 2005 | JPY | 324 | 326 | 323 | 324 | 324 | +1 (+0.31%) | 490,000 |
| 2 Aug 2005 | JPY | 326 | 327 | 322 | 323 | 323 | -3 (-0.92%) | 552,000 |
| 1 Aug 2005 | JPY | 327 | 329 | 326 | 326 | 326 | -3 (-0.91%) | 506,000 |
| 29 Jul 2005 | JPY | 331 | 332 | 329 | 329 | 329 | -2 (-0.60%) | 479,000 |
| 28 Jul 2005 | JPY | 332 | 334 | 331 | 331 | 331 | +2 (+0.61%) | 328,000 |
| 27 Jul 2005 | JPY | 330 | 334 | 329 | 329 | 329 | -3 (-0.90%) | 437,000 |
| 26 Jul 2005 | JPY | 332 | 332 | 330 | 332 | 332 | -1 (-0.30%) | 462,000 |
| 25 Jul 2005 | JPY | 333 | 336 | 333 | 333 | 333 | 0.0 (0.0%) | 359,000 |
| 22 Jul 2005 | JPY | 332 | 334 | 331 | 333 | 333 | 0.0 (0.0%) | 428,000 |
