| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 791 | 795 | 791 | 792 | 792 | +1 (+0.13%) | 12,400 |
| 31 Aug 2005 | JPY | 790 | 792 | 788.5 | 791 | 791 | +1 (+0.13%) | 23,200 |
| 30 Aug 2005 | JPY | 790 | 790.5 | 787 | 790 | 790 | -0.5 (-0.06%) | 30,600 |
| 29 Aug 2005 | JPY | 792.5 | 792.5 | 790 | 790.5 | 790.5 | -1.5 (-0.19%) | 15,800 |
| 26 Aug 2005 | JPY | 790.5 | 792.5 | 788 | 792 | 792 | 0.0 (0.0%) | 37,200 |
| 25 Aug 2005 | JPY | 797.5 | 797.5 | 790 | 792 | 792 | -6 (-0.75%) | 30,800 |
| 24 Aug 2005 | JPY | 796.5 | 799.5 | 796 | 798 | 798 | -1 (-0.13%) | 20,600 |
| 23 Aug 2005 | JPY | 799.5 | 803.5 | 797 | 799 | 799 | +1 (+0.13%) | 23,000 |
| 22 Aug 2005 | JPY | 799 | 800.5 | 798 | 798 | 798 | 0.0 (0.0%) | 24,000 |
| 19 Aug 2005 | JPY | 804 | 804 | 796.5 | 798 | 798 | +2 (+0.25%) | 11,200 |
| 18 Aug 2005 | JPY | 804 | 804 | 796 | 796 | 796 | -2.5 (-0.31%) | 14,200 |
| 17 Aug 2005 | JPY | 800 | 802 | 797 | 798.5 | 798.5 | -4.5 (-0.56%) | 14,000 |
| 16 Aug 2005 | JPY | 802.5 | 804 | 799 | 803 | 803 | +6 (+0.75%) | 11,600 |
| 15 Aug 2005 | JPY | 796 | 801.5 | 795.5 | 797 | 797 | +1.5 (+0.19%) | 14,800 |
| 12 Aug 2005 | JPY | 808 | 808 | 795.5 | 795.5 | 795.5 | -12.5 (-1.55%) | 22,600 |
| 11 Aug 2005 | JPY | 805.5 | 809.5 | 798 | 808 | 808 | +4 (+0.50%) | 28,800 |
| 10 Aug 2005 | JPY | 796 | 804 | 789.5 | 804 | 804 | +15.5 (+1.97%) | 30,800 |
| 9 Aug 2005 | JPY | 782.5 | 793.5 | 781 | 788.5 | 788.5 | +1 (+0.13%) | 40,000 |
| 8 Aug 2005 | JPY | 792.5 | 795.5 | 786 | 787.5 | 787.5 | -9 (-1.13%) | 16,800 |
| 5 Aug 2005 | JPY | 797 | 797.5 | 790.5 | 796.5 | 796.5 | +2 (+0.25%) | 24,000 |
| 4 Aug 2005 | JPY | 790 | 794.5 | 785.5 | 794.5 | 794.5 | +9 (+1.15%) | 26,000 |
| 3 Aug 2005 | JPY | 787 | 789 | 780 | 785.5 | 785.5 | +3 (+0.38%) | 34,000 |
| 2 Aug 2005 | JPY | 783.5 | 787.5 | 782.5 | 782.5 | 782.5 | 0.0 (0.0%) | 13,200 |
| 1 Aug 2005 | JPY | 788 | 788.5 | 782.5 | 782.5 | 782.5 | 0.0 (0.0%) | 11,400 |
| 29 Jul 2005 | JPY | 784 | 788 | 782 | 782.5 | 782.5 | -2 (-0.25%) | 15,000 |
| 28 Jul 2005 | JPY | 789 | 789 | 784.5 | 784.5 | 784.5 | -0.5 (-0.06%) | 19,000 |
| 27 Jul 2005 | JPY | 782 | 786.5 | 782 | 785 | 785 | +4 (+0.51%) | 13,800 |
| 26 Jul 2005 | JPY | 785 | 785 | 780 | 781 | 781 | -5.5 (-0.70%) | 23,000 |
| 25 Jul 2005 | JPY | 788.5 | 791 | 786 | 786.5 | 786.5 | -2 (-0.25%) | 23,600 |
| 22 Jul 2005 | JPY | 790.5 | 790.5 | 787.5 | 788.5 | 788.5 | -1.5 (-0.19%) | 13,200 |
