| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2005 | JPY | 611.5909 | 612.5 | 594.0909 | 597.0455 | 597.0455 | -16.591 (-2.70%) | 1,834,800 |
| 1 Sep 2005 | JPY | 615.6818 | 621.8182 | 612.5 | 613.6364 | 613.6364 | -1.136 (-0.18%) | 748,880 |
| 31 Aug 2005 | JPY | 626.1364 | 626.1364 | 614.7727 | 614.7727 | 614.7727 | -7.045 (-1.13%) | 906,400 |
| 30 Aug 2005 | JPY | 621.8182 | 628.1818 | 619.7727 | 621.8182 | 621.8182 | -6.364 (-1.01%) | 845,680 |
| 29 Aug 2005 | JPY | 605.4545 | 630.2273 | 597.0455 | 628.1818 | 628.1818 | +31.136 (+5.22%) | 2,506,240 |
| 26 Aug 2005 | JPY | 599.0909 | 599.0909 | 592.0455 | 597.0455 | 597.0455 | +4.091 (+0.69%) | 1,100,880 |
| 25 Aug 2005 | JPY | 605.4545 | 607.5 | 589.7727 | 592.9545 | 592.9545 | -14.546 (-2.39%) | 1,292,720 |
| 24 Aug 2005 | JPY | 608.4091 | 614.7727 | 601.1364 | 607.5 | 607.5 | +7.273 (+1.21%) | 764,720 |
| 23 Aug 2005 | JPY | 610.4545 | 623.8637 | 596.1364 | 600.2273 | 600.2273 | +6.136 (+1.03%) | 2,046,000 |
| 22 Aug 2005 | JPY | 595 | 596.1364 | 587.7273 | 594.0909 | 594.0909 | +1.136 (+0.19%) | 997,040 |
| 19 Aug 2005 | JPY | 595 | 597.0455 | 590.9091 | 592.9545 | 592.9545 | -1.136 (-0.19%) | 813,120 |
| 18 Aug 2005 | JPY | 569.3182 | 604.3182 | 567.0455 | 594.0909 | 594.0909 | +37.273 (+6.69%) | 3,039,520 |
| 17 Aug 2005 | JPY | 569.3182 | 569.3182 | 546.5909 | 556.8182 | 556.8182 | -12.5 (-2.20%) | 3,597,440 |
| 16 Aug 2005 | JPY | 551.5909 | 573.4091 | 551.5909 | 569.3182 | 569.3182 | +20.682 (+3.77%) | 1,911,360 |
| 15 Aug 2005 | JPY | 547.5 | 553.6364 | 544.3182 | 548.6364 | 548.6364 | +16.591 (+3.12%) | 1,512,720 |
| 12 Aug 2005 | JPY | 515.4545 | 535.2273 | 515.4545 | 532.0455 | 532.0455 | +8.182 (+1.56%) | 2,026,640 |
| 11 Aug 2005 | JPY | 527.9545 | 530.9091 | 516.5909 | 523.8637 | 523.8637 | -20.454 (-3.76%) | 3,216,400 |
| 10 Aug 2005 | JPY | 512.5 | 550.6818 | 511.3637 | 544.3182 | 544.3182 | +37.045 (+7.30%) | 4,299,680 |
| 9 Aug 2005 | JPY | 505.2273 | 510.2273 | 501.1364 | 507.2727 | 507.2727 | +7.273 (+1.45%) | 1,929,840 |
| 8 Aug 2005 | JPY | 488.6364 | 500 | 485.4546 | 500 | 500 | +3.182 (+0.64%) | 2,043,360 |
| 5 Aug 2005 | JPY | 479.3182 | 500 | 478.4091 | 496.8182 | 496.8182 | +27.727 (+5.91%) | 3,368,640 |
| 4 Aug 2005 | JPY | 469.0909 | 472.0454 | 465.9091 | 469.0909 | 469.0909 | -6.136 (-1.29%) | 652,080 |
| 3 Aug 2005 | JPY | 475.2273 | 479.3182 | 472.0454 | 475.2273 | 475.2273 | -2.045 (-0.43%) | 883,520 |
| 2 Aug 2005 | JPY | 475.2273 | 478.4091 | 473.1818 | 477.2727 | 477.2727 | +1.136 (+0.24%) | 703,120 |
| 1 Aug 2005 | JPY | 475.2273 | 479.3182 | 469.0909 | 476.1364 | 476.1364 | +0.909 (+0.19%) | 653,840 |
| 29 Jul 2005 | JPY | 475.2273 | 477.2727 | 472.0454 | 475.2273 | 475.2273 | 0.0 (0.0%) | 836,000 |
| 28 Jul 2005 | JPY | 480.4546 | 480.4546 | 467.0454 | 475.2273 | 475.2273 | -5.227 (-1.09%) | 2,064,480 |
| 27 Jul 2005 | JPY | 473.1818 | 482.5 | 471.1364 | 480.4546 | 480.4546 | +5.227 (+1.10%) | 602,800 |
| 26 Jul 2005 | JPY | 480.4546 | 480.4546 | 472.0454 | 475.2273 | 475.2273 | -4.091 (-0.85%) | 808,720 |
| 25 Jul 2005 | JPY | 463.8637 | 480.4546 | 463.8637 | 479.3182 | 479.3182 | +7.273 (+1.54%) | 1,095,600 |
