| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 448 | 452 | 446 | 450 | 450 | -2 (-0.44%) | 157,000 |
| 24 Aug 2005 | JPY | 455 | 459 | 449 | 452 | 452 | -6 (-1.31%) | 264,000 |
| 23 Aug 2005 | JPY | 462 | 466 | 458 | 458 | 458 | 0.0 (0.0%) | 318,000 |
| 22 Aug 2005 | JPY | 455 | 490 | 451 | 458 | 458 | +2 (+0.44%) | 410,000 |
| 19 Aug 2005 | JPY | 457 | 459 | 453 | 456 | 456 | -1 (-0.22%) | 75,000 |
| 18 Aug 2005 | JPY | 461 | 466 | 457 | 457 | 457 | -4 (-0.87%) | 180,000 |
| 17 Aug 2005 | JPY | 459 | 468 | 457 | 461 | 461 | +2 (+0.44%) | 212,000 |
| 16 Aug 2005 | JPY | 456 | 463 | 455 | 459 | 459 | +6 (+1.32%) | 158,000 |
| 15 Aug 2005 | JPY | 460 | 461 | 448 | 453 | 453 | -7 (-1.52%) | 149,000 |
| 12 Aug 2005 | JPY | 468 | 470 | 456 | 460 | 460 | -8 (-1.71%) | 499,000 |
| 11 Aug 2005 | JPY | 463 | 479 | 462 | 468 | 468 | +10 (+2.18%) | 299,000 |
| 10 Aug 2005 | JPY | 450 | 460 | 450 | 458 | 458 | +13 (+2.92%) | 186,000 |
| 9 Aug 2005 | JPY | 450 | 455 | 443 | 445 | 445 | +11 (+2.53%) | 567,000 |
| 8 Aug 2005 | JPY | 435 | 435 | 423 | 434 | 434 | -1 (-0.23%) | 135,000 |
| 5 Aug 2005 | JPY | 437 | 442 | 432 | 435 | 435 | -2 (-0.46%) | 127,000 |
| 4 Aug 2005 | JPY | 441 | 445 | 436 | 437 | 437 | -4 (-0.91%) | 192,000 |
| 3 Aug 2005 | JPY | 445 | 447 | 441 | 441 | 441 | -4 (-0.90%) | 98,000 |
| 2 Aug 2005 | JPY | 448 | 449 | 445 | 445 | 445 | -3 (-0.67%) | 152,000 |
| 1 Aug 2005 | JPY | 451 | 452 | 447 | 448 | 448 | 0.0 (0.0%) | 111,000 |
| 29 Jul 2005 | JPY | 450 | 451 | 447 | 448 | 448 | -1 (-0.22%) | 114,000 |
| 28 Jul 2005 | JPY | 450 | 452 | 445 | 449 | 449 | 0.0 (0.0%) | 300,000 |
| 27 Jul 2005 | JPY | 450 | 454 | 447 | 449 | 449 | -5 (-1.10%) | 139,000 |
| 26 Jul 2005 | JPY | 453 | 456 | 450 | 454 | 454 | -2 (-0.44%) | 163,000 |
| 25 Jul 2005 | JPY | 453 | 463 | 453 | 456 | 456 | -2 (-0.44%) | 383,000 |
| 22 Jul 2005 | JPY | 462 | 463 | 450 | 458 | 458 | +1 (+0.22%) | 259,000 |
| 21 Jul 2005 | JPY | 467 | 468 | 457 | 457 | 457 | -9 (-1.93%) | 413,000 |
| 20 Jul 2005 | JPY | 470 | 473 | 464 | 466 | 466 | +9 (+1.97%) | 540,000 |
| 19 Jul 2005 | JPY | 470 | 476 | 455 | 457 | 457 | -28 (-5.77%) | 815,000 |
| 18 Jul 2005 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 483 | 492 | 483 | 485 | 485 | 0.0 (0.0%) | 346,000 |
