| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2005 | JPY | 995 | 997 | 987 | 992 | 992 | -3 (-0.30%) | 839,000 |
| 30 Aug 2005 | JPY | 984 | 998 | 984 | 995 | 995 | +13 (+1.32%) | 638,000 |
| 29 Aug 2005 | JPY | 1,001 | 1,010 | 977 | 982 | 982 | -19 (-1.90%) | 1,270,000 |
| 26 Aug 2005 | JPY | 1,001 | 1,006 | 996 | 1,001 | 1,001 | -3 (-0.30%) | 765,000 |
| 25 Aug 2005 | JPY | 1,011 | 1,011 | 995 | 1,004 | 1,004 | -17 (-1.67%) | 1,422,000 |
| 24 Aug 2005 | JPY | 1,006 | 1,023 | 1,005 | 1,021 | 1,021 | +2 (+0.20%) | 1,114,000 |
| 23 Aug 2005 | JPY | 1,016 | 1,029 | 1,001 | 1,019 | 1,019 | +2 (+0.20%) | 1,411,000 |
| 22 Aug 2005 | JPY | 1,006 | 1,021 | 1,003 | 1,017 | 1,017 | +9 (+0.89%) | 660,000 |
| 19 Aug 2005 | JPY | 1,029 | 1,055 | 998 | 1,008 | 1,008 | +9 (+0.90%) | 3,373,000 |
| 18 Aug 2005 | JPY | 1,010 | 1,014 | 998 | 999 | 999 | -4 (-0.40%) | 697,000 |
| 17 Aug 2005 | JPY | 997 | 1,029 | 997 | 1,003 | 1,003 | +21 (+2.14%) | 1,487,000 |
| 16 Aug 2005 | JPY | 979 | 986 | 978 | 982 | 982 | +8 (+0.82%) | 937,000 |
| 15 Aug 2005 | JPY | 981 | 981 | 953 | 974 | 974 | -7 (-0.71%) | 1,379,000 |
| 12 Aug 2005 | JPY | 996 | 999 | 980 | 981 | 981 | -14 (-1.41%) | 876,000 |
| 11 Aug 2005 | JPY | 994 | 1,012 | 989 | 995 | 995 | +5 (+0.51%) | 583,000 |
| 10 Aug 2005 | JPY | 988 | 993 | 985 | 990 | 990 | +12 (+1.23%) | 587,000 |
| 9 Aug 2005 | JPY | 970 | 980 | 968 | 978 | 978 | +4 (+0.41%) | 673,000 |
| 8 Aug 2005 | JPY | 993 | 993 | 965 | 974 | 974 | -19 (-1.91%) | 616,000 |
| 5 Aug 2005 | JPY | 997 | 1,001 | 992 | 993 | 993 | -2 (-0.20%) | 491,000 |
| 4 Aug 2005 | JPY | 999 | 1,002 | 993 | 995 | 995 | -5 (-0.50%) | 602,000 |
| 3 Aug 2005 | JPY | 990 | 1,001 | 990 | 1,000 | 1,000 | +10 (+1.01%) | 365,000 |
| 2 Aug 2005 | JPY | 999 | 999 | 987 | 990 | 990 | -9 (-0.90%) | 477,000 |
| 1 Aug 2005 | JPY | 998 | 1,002 | 994 | 999 | 999 | +1 (+0.10%) | 380,000 |
| 29 Jul 2005 | JPY | 999 | 1,002 | 997 | 998 | 998 | -1 (-0.10%) | 533,000 |
| 28 Jul 2005 | JPY | 995 | 1,001 | 995 | 999 | 999 | +8 (+0.81%) | 355,000 |
| 27 Jul 2005 | JPY | 984 | 997 | 983 | 991 | 991 | +10 (+1.02%) | 349,000 |
| 26 Jul 2005 | JPY | 980 | 983 | 977 | 981 | 981 | -5 (-0.51%) | 501,000 |
| 25 Jul 2005 | JPY | 988 | 991 | 980 | 986 | 986 | -10 (-1.00%) | 593,000 |
| 22 Jul 2005 | JPY | 985 | 996 | 982 | 996 | 996 | +11 (+1.12%) | 570,000 |
| 21 Jul 2005 | JPY | 998 | 999 | 983 | 985 | 985 | -10 (-1.01%) | 643,000 |
