| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2005 | JPY | 776 | 788 | 771 | 785 | 785 | +8 (+1.03%) | 51,500 |
| 31 Aug 2005 | JPY | 777 | 777 | 763 | 777 | 777 | +2 (+0.26%) | 24,000 |
| 30 Aug 2005 | JPY | 760 | 779 | 760 | 775 | 775 | +18 (+2.38%) | 37,000 |
| 29 Aug 2005 | JPY | 758 | 768 | 757 | 757 | 757 | +2 (+0.26%) | 44,000 |
| 26 Aug 2005 | JPY | 725 | 760 | 722 | 755 | 755 | +20 (+2.72%) | 61,500 |
| 25 Aug 2005 | JPY | 741 | 741 | 723 | 735 | 735 | -5 (-0.68%) | 94,000 |
| 24 Aug 2005 | JPY | 760 | 765 | 740 | 740 | 740 | -36 (-4.64%) | 60,000 |
| 23 Aug 2005 | JPY | 791 | 793 | 750 | 776 | 776 | -38 (-4.67%) | 123,500 |
| 22 Aug 2005 | JPY | 847 | 847 | 775 | 814 | 814 | -36 (-4.24%) | 145,000 |
| 19 Aug 2005 | JPY | 824 | 879 | 824 | 850 | 850 | +45 (+5.59%) | 96,500 |
| 18 Aug 2005 | JPY | 783 | 810 | 783 | 805 | 805 | +20 (+2.55%) | 55,000 |
| 17 Aug 2005 | JPY | 745 | 790 | 735 | 785 | 785 | +35 (+4.67%) | 34,500 |
| 16 Aug 2005 | JPY | 743 | 750 | 740 | 750 | 750 | 0.0 (0.0%) | 27,500 |
| 15 Aug 2005 | JPY | 748 | 752 | 745 | 750 | 750 | +2 (+0.27%) | 27,500 |
| 12 Aug 2005 | JPY | 740 | 749 | 727 | 748 | 748 | +9 (+1.22%) | 48,000 |
| 11 Aug 2005 | JPY | 717 | 739 | 717 | 739 | 739 | +19 (+2.64%) | 53,000 |
| 10 Aug 2005 | JPY | 700 | 720 | 698 | 720 | 720 | +35 (+5.11%) | 66,500 |
| 9 Aug 2005 | JPY | 660 | 690 | 660 | 685 | 685 | +27 (+4.10%) | 20,500 |
| 8 Aug 2005 | JPY | 650 | 659 | 636 | 658 | 658 | -12 (-1.79%) | 55,500 |
| 5 Aug 2005 | JPY | 667 | 684 | 667 | 670 | 670 | -27 (-3.87%) | 19,000 |
| 4 Aug 2005 | JPY | 705 | 706 | 660 | 697 | 697 | -12 (-1.69%) | 57,000 |
| 3 Aug 2005 | JPY | 695 | 718 | 695 | 709 | 709 | +23 (+3.35%) | 153,000 |
| 2 Aug 2005 | JPY | 667 | 695 | 667 | 686 | 686 | +21 (+3.16%) | 105,000 |
| 1 Aug 2005 | JPY | 658 | 669 | 650 | 665 | 665 | -3 (-0.45%) | 64,500 |
| 29 Jul 2005 | JPY | 639 | 668 | 639 | 668 | 668 | +28 (+4.38%) | 49,500 |
| 28 Jul 2005 | JPY | 623 | 645 | 622 | 640 | 640 | +19 (+3.06%) | 63,000 |
| 27 Jul 2005 | JPY | 620 | 628 | 618 | 621 | 621 | +20 (+3.33%) | 59,000 |
| 26 Jul 2005 | JPY | 623 | 623 | 601 | 601 | 601 | -22 (-3.53%) | 37,000 |
| 25 Jul 2005 | JPY | 615 | 623 | 615 | 623 | 623 | +9 (+1.47%) | 33,500 |
| 22 Jul 2005 | JPY | 605 | 615 | 601 | 614 | 614 | +8 (+1.32%) | 45,500 |
