| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2005 | JPY | 816.6667 | 825.1852 | 816.6667 | 819.2593 | 819.2593 | +2.593 (+0.32%) | 22,356 |
| 25 Aug 2005 | JPY | 819.2593 | 820 | 816.6667 | 816.6667 | 816.6667 | -4.444 (-0.54%) | 26,568 |
| 24 Aug 2005 | JPY | 822.2222 | 822.2222 | 821.1111 | 821.1111 | 821.1111 | +2.222 (+0.27%) | 10,692 |
| 23 Aug 2005 | JPY | 822.2222 | 824.4445 | 818.8889 | 818.8889 | 818.8889 | -1.111 (-0.14%) | 9,720 |
| 22 Aug 2005 | JPY | 822.2222 | 822.2222 | 811.1111 | 820 | 820 | +8.889 (+1.10%) | 6,156 |
| 19 Aug 2005 | JPY | 816.6667 | 816.6667 | 808.1481 | 811.1111 | 811.1111 | -5.556 (-0.68%) | 4,212 |
| 18 Aug 2005 | JPY | 816.6667 | 816.6667 | 816.6667 | 816.6667 | 816.6667 | +8.519 (+1.05%) | 1,944 |
| 17 Aug 2005 | JPY | 815.5555 | 815.5555 | 805.5555 | 808.1481 | 808.1481 | -4.074 (-0.50%) | 22,680 |
| 16 Aug 2005 | JPY | 805.5555 | 816.6667 | 805.5555 | 812.2222 | 812.2222 | -4.444 (-0.54%) | 34,020 |
| 15 Aug 2005 | JPY | 815.1852 | 831.8519 | 815.1852 | 816.6667 | 816.6667 | +12.593 (+1.57%) | 20,736 |
| 12 Aug 2005 | JPY | 811.1111 | 812.2222 | 804.0741 | 804.0741 | 804.0741 | +1.852 (+0.23%) | 14,904 |
| 11 Aug 2005 | JPY | 805.1852 | 805.5555 | 802.2222 | 802.2222 | 802.2222 | +2.222 (+0.28%) | 5,832 |
| 10 Aug 2005 | JPY | 805.5555 | 808.1481 | 800 | 800 | 800 | -5.556 (-0.69%) | 21,384 |
| 9 Aug 2005 | JPY | 805.5555 | 808.1481 | 799.2593 | 805.5555 | 805.5555 | 0.0 (0.0%) | 10,692 |
| 8 Aug 2005 | JPY | 777.7778 | 805.5555 | 766.6667 | 805.5555 | 805.5555 | 0.0 (0.0%) | 11,016 |
| 5 Aug 2005 | JPY | 814.0741 | 816.6667 | 805.5555 | 805.5555 | 805.5555 | -8.519 (-1.05%) | 14,904 |
| 4 Aug 2005 | JPY | 825.1852 | 825.1852 | 805.5555 | 814.0741 | 814.0741 | -13.704 (-1.66%) | 24,624 |
| 3 Aug 2005 | JPY | 828.1481 | 838.1481 | 827.7778 | 827.7778 | 827.7778 | -2.963 (-0.36%) | 17,496 |
| 2 Aug 2005 | JPY | 831.1111 | 831.1111 | 830 | 830.7407 | 830.7407 | -2.593 (-0.31%) | 3,240 |
| 1 Aug 2005 | JPY | 842.2222 | 842.2222 | 833.3333 | 833.3333 | 833.3333 | -4.815 (-0.57%) | 29,484 |
| 29 Jul 2005 | JPY | 830 | 838.1481 | 830 | 838.1481 | 838.1481 | +8.148 (+0.98%) | 11,988 |
| 28 Jul 2005 | JPY | 822.2222 | 830.7407 | 822.2222 | 830 | 830 | +7.778 (+0.95%) | 14,904 |
| 27 Jul 2005 | JPY | 822.2222 | 827.7778 | 821.1111 | 822.2222 | 822.2222 | +11.111 (+1.37%) | 13,932 |
| 26 Jul 2005 | JPY | 816.6667 | 818.8889 | 807.7778 | 811.1111 | 811.1111 | -11.111 (-1.35%) | 20,736 |
| 25 Jul 2005 | JPY | 822.2222 | 822.2222 | 813.3333 | 822.2222 | 822.2222 | -2.963 (-0.36%) | 7,128 |
| 22 Jul 2005 | JPY | 827.4074 | 827.4074 | 802.5926 | 825.1852 | 825.1852 | -5.556 (-0.67%) | 40,176 |
| 21 Jul 2005 | JPY | 832.2222 | 832.2222 | 830.7407 | 830.7407 | 830.7407 | -2.593 (-0.31%) | 1,296 |
| 20 Jul 2005 | JPY | 825.1852 | 833.3333 | 823.3333 | 833.3333 | 833.3333 | +6.667 (+0.81%) | 20,736 |
| 19 Jul 2005 | JPY | 833.3333 | 833.3333 | 825.9259 | 826.6667 | 826.6667 | -5.926 (-0.71%) | 18,792 |
| 18 Jul 2005 | JPY | 832.5926 | 832.5926 | 832.5926 | 832.5926 | 832.5926 | 0.0 (0.0%) | 0 |
