| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2005 | JPY | 519 | 520 | 508 | 510 | 510 | 0.0 (0.0%) | 413,000 |
| 22 Aug 2005 | JPY | 495 | 510 | 495 | 510 | 510 | +13 (+2.62%) | 275,000 |
| 19 Aug 2005 | JPY | 502 | 502 | 496 | 497 | 497 | -1 (-0.20%) | 124,000 |
| 18 Aug 2005 | JPY | 509 | 509 | 498 | 498 | 498 | -3 (-0.60%) | 122,000 |
| 17 Aug 2005 | JPY | 501 | 513 | 501 | 501 | 501 | -7 (-1.38%) | 150,000 |
| 16 Aug 2005 | JPY | 512 | 512 | 504 | 508 | 508 | -3 (-0.59%) | 124,000 |
| 15 Aug 2005 | JPY | 506 | 514 | 500 | 511 | 511 | +10 (+2.00%) | 183,000 |
| 12 Aug 2005 | JPY | 512 | 513 | 496 | 501 | 501 | -9 (-1.76%) | 232,000 |
| 11 Aug 2005 | JPY | 515 | 517 | 502 | 510 | 510 | +10 (+2%) | 396,000 |
| 10 Aug 2005 | JPY | 462 | 500 | 462 | 500 | 500 | +42 (+9.17%) | 431,000 |
| 9 Aug 2005 | JPY | 451 | 459 | 449 | 458 | 458 | +7 (+1.55%) | 73,000 |
| 8 Aug 2005 | JPY | 450 | 452 | 445 | 451 | 451 | -2 (-0.44%) | 195,000 |
| 5 Aug 2005 | JPY | 458 | 458 | 453 | 453 | 453 | -6 (-1.31%) | 218,000 |
| 4 Aug 2005 | JPY | 459 | 461 | 454 | 459 | 459 | -1 (-0.22%) | 124,000 |
| 3 Aug 2005 | JPY | 456 | 463 | 456 | 460 | 460 | +6 (+1.32%) | 126,000 |
| 2 Aug 2005 | JPY | 454 | 455 | 453 | 454 | 454 | -1 (-0.22%) | 114,000 |
| 1 Aug 2005 | JPY | 455 | 460 | 455 | 455 | 455 | -4 (-0.87%) | 137,000 |
| 29 Jul 2005 | JPY | 455 | 466 | 455 | 459 | 459 | +2 (+0.44%) | 117,000 |
| 28 Jul 2005 | JPY | 463 | 465 | 456 | 457 | 457 | +2 (+0.44%) | 144,000 |
| 27 Jul 2005 | JPY | 452 | 457 | 452 | 455 | 455 | -2 (-0.44%) | 216,000 |
| 26 Jul 2005 | JPY | 468 | 469 | 456 | 457 | 457 | -14 (-2.97%) | 193,000 |
| 25 Jul 2005 | JPY | 472 | 474 | 470 | 471 | 471 | 0.0 (0.0%) | 47,000 |
| 22 Jul 2005 | JPY | 475 | 477 | 468 | 471 | 471 | -6 (-1.26%) | 57,000 |
| 21 Jul 2005 | JPY | 481 | 483 | 477 | 477 | 477 | -3 (-0.63%) | 110,000 |
| 20 Jul 2005 | JPY | 478 | 483 | 470 | 480 | 480 | +3 (+0.63%) | 87,000 |
| 19 Jul 2005 | JPY | 480 | 480 | 476 | 477 | 477 | -2 (-0.42%) | 37,000 |
| 18 Jul 2005 | JPY | 479 | 479 | 479 | 479 | 479 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 480 | 480 | 475 | 479 | 479 | +1 (+0.21%) | 160,000 |
| 14 Jul 2005 | JPY | 478 | 480 | 477 | 478 | 478 | +4 (+0.84%) | 54,000 |
| 13 Jul 2005 | JPY | 476 | 476 | 468 | 474 | 474 | -1 (-0.21%) | 89,000 |
