| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 618.1818 | 618.1818 | 615.4545 | 615.4545 | 615.4545 | +0.909 (+0.15%) | 8,910 |
| 26 Aug 2005 | JPY | 618.1818 | 620 | 614.5455 | 614.5455 | 614.5455 | +0.909 (+0.15%) | 8,140 |
| 25 Aug 2005 | JPY | 618.1818 | 618.1818 | 613.6364 | 613.6364 | 613.6364 | 0.0 (0.0%) | 20,020 |
| 24 Aug 2005 | JPY | 618.1818 | 618.1818 | 609.0909 | 613.6364 | 613.6364 | -4.545 (-0.74%) | 27,720 |
| 23 Aug 2005 | JPY | 617.2727 | 620 | 613.6364 | 618.1818 | 618.1818 | +2.727 (+0.44%) | 19,470 |
| 22 Aug 2005 | JPY | 613.6364 | 615.4545 | 610.9091 | 615.4545 | 615.4545 | -1.818 (-0.29%) | 33,660 |
| 19 Aug 2005 | JPY | 617.2727 | 622.7273 | 613.6364 | 617.2727 | 617.2727 | +3.636 (+0.59%) | 30,140 |
| 18 Aug 2005 | JPY | 616.3637 | 617.2727 | 613.6364 | 613.6364 | 613.6364 | -1.818 (-0.30%) | 14,960 |
| 17 Aug 2005 | JPY | 615.4545 | 618.1818 | 613.6364 | 615.4545 | 615.4545 | 0.0 (0.0%) | 16,060 |
| 16 Aug 2005 | JPY | 622.7273 | 623.6364 | 615.4545 | 615.4545 | 615.4545 | -7.273 (-1.17%) | 11,550 |
| 15 Aug 2005 | JPY | 619.0909 | 622.7273 | 619.0909 | 622.7273 | 622.7273 | +5.455 (+0.88%) | 10,670 |
| 12 Aug 2005 | JPY | 622.7273 | 622.7273 | 617.2727 | 617.2727 | 617.2727 | -5.455 (-0.88%) | 15,510 |
| 11 Aug 2005 | JPY | 622.7273 | 622.7273 | 620.9091 | 622.7273 | 622.7273 | +1.818 (+0.29%) | 11,990 |
| 10 Aug 2005 | JPY | 628.1818 | 628.1818 | 620.9091 | 620.9091 | 620.9091 | +1.818 (+0.29%) | 24,530 |
| 9 Aug 2005 | JPY | 616.3637 | 621.8182 | 610 | 619.0909 | 619.0909 | +14.545 (+2.41%) | 22,880 |
| 8 Aug 2005 | JPY | 603.6364 | 610.9091 | 602.7273 | 604.5455 | 604.5455 | -6.364 (-1.04%) | 13,530 |
| 5 Aug 2005 | JPY | 614.5455 | 617.2727 | 609.0909 | 610.9091 | 610.9091 | 0.0 (0.0%) | 19,250 |
| 4 Aug 2005 | JPY | 619.0909 | 621.8182 | 610 | 610.9091 | 610.9091 | -10 (-1.61%) | 47,740 |
| 3 Aug 2005 | JPY | 627.2727 | 628.1818 | 619.0909 | 620.9091 | 620.9091 | -6.364 (-1.01%) | 26,730 |
| 2 Aug 2005 | JPY | 622.7273 | 627.2727 | 618.1818 | 627.2727 | 627.2727 | +3.636 (+0.58%) | 63,910 |
| 1 Aug 2005 | JPY | 631.8182 | 631.8182 | 613.6364 | 623.6364 | 623.6364 | -5.455 (-0.87%) | 81,400 |
| 29 Jul 2005 | JPY | 636.3637 | 636.3637 | 629.0909 | 629.0909 | 629.0909 | -2.727 (-0.43%) | 38,390 |
| 28 Jul 2005 | JPY | 622.7273 | 633.6364 | 620 | 631.8182 | 631.8182 | +13.636 (+2.21%) | 38,390 |
| 27 Jul 2005 | JPY | 619.0909 | 619.0909 | 617.2727 | 618.1818 | 618.1818 | +0.909 (+0.15%) | 22,770 |
| 26 Jul 2005 | JPY | 618.1818 | 619.0909 | 617.2727 | 617.2727 | 617.2727 | -0.909 (-0.15%) | 12,210 |
| 25 Jul 2005 | JPY | 622.7273 | 622.7273 | 613.6364 | 618.1818 | 618.1818 | -0.909 (-0.15%) | 26,400 |
| 22 Jul 2005 | JPY | 615.4545 | 626.3637 | 609.0909 | 619.0909 | 619.0909 | +2.727 (+0.44%) | 51,920 |
| 21 Jul 2005 | JPY | 616.3637 | 616.3637 | 613.6364 | 616.3637 | 616.3637 | +1.818 (+0.30%) | 22,990 |
| 20 Jul 2005 | JPY | 616.3637 | 618.1818 | 612.7273 | 614.5455 | 614.5455 | -0.909 (-0.15%) | 11,660 |
| 19 Jul 2005 | JPY | 616.3637 | 618.1818 | 615.4545 | 615.4545 | 615.4545 | -1.818 (-0.29%) | 16,280 |
