| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2005 | JPY | 437.5 | 438.75 | 432.5 | 435.75 | 435.75 | -0.5 (-0.11%) | 132,800 |
| 26 Aug 2005 | JPY | 425.5 | 437 | 425.5 | 436.25 | 436.25 | +11.25 (+2.65%) | 154,000 |
| 25 Aug 2005 | JPY | 433 | 433.75 | 423 | 425 | 425 | -6.5 (-1.51%) | 156,400 |
| 24 Aug 2005 | JPY | 431 | 433.25 | 430.25 | 431.5 | 431.5 | +1.25 (+0.29%) | 92,800 |
| 23 Aug 2005 | JPY | 433.75 | 433.75 | 429.5 | 430.25 | 430.25 | +5.25 (+1.24%) | 206,000 |
| 22 Aug 2005 | JPY | 421.5 | 433.75 | 421.5 | 425 | 425 | +6.25 (+1.49%) | 174,400 |
| 19 Aug 2005 | JPY | 418.75 | 420 | 416.25 | 418.75 | 418.75 | 0.0 (0.0%) | 82,800 |
| 18 Aug 2005 | JPY | 415.5 | 421 | 415.5 | 418.75 | 418.75 | +4.5 (+1.09%) | 92,800 |
| 17 Aug 2005 | JPY | 422.75 | 423.75 | 414.25 | 414.25 | 414.25 | -9.75 (-2.30%) | 305,600 |
| 16 Aug 2005 | JPY | 422.5 | 425.75 | 421.75 | 424 | 424 | +1 (+0.24%) | 107,600 |
| 15 Aug 2005 | JPY | 427.25 | 427.25 | 420.25 | 423 | 423 | -5.75 (-1.34%) | 102,000 |
| 12 Aug 2005 | JPY | 435.25 | 437.5 | 428 | 428.75 | 428.75 | -5 (-1.15%) | 99,200 |
| 11 Aug 2005 | JPY | 440 | 440 | 433.25 | 433.75 | 433.75 | -7.5 (-1.70%) | 100,000 |
| 10 Aug 2005 | JPY | 440.5 | 447 | 437.5 | 441.25 | 441.25 | +8.25 (+1.91%) | 210,800 |
| 9 Aug 2005 | JPY | 432.75 | 440.5 | 431.25 | 433 | 433 | +2.75 (+0.64%) | 58,800 |
| 8 Aug 2005 | JPY | 412.75 | 430.25 | 410 | 430.25 | 430.25 | +12.75 (+3.05%) | 223,600 |
| 5 Aug 2005 | JPY | 437 | 437.25 | 392.75 | 417.5 | 417.5 | -23.25 (-5.28%) | 190,800 |
| 4 Aug 2005 | JPY | 449.75 | 449.75 | 438 | 440.75 | 440.75 | -9.25 (-2.06%) | 75,200 |
| 3 Aug 2005 | JPY | 450 | 456.25 | 445 | 450 | 450 | -3.25 (-0.72%) | 106,000 |
| 2 Aug 2005 | JPY | 461.25 | 461.5 | 450.5 | 453.25 | 453.25 | -11 (-2.37%) | 118,400 |
| 1 Aug 2005 | JPY | 449.25 | 464.75 | 449.25 | 464.25 | 464.25 | +16.75 (+3.74%) | 228,800 |
| 29 Jul 2005 | JPY | 444.5 | 448.5 | 444.5 | 447.5 | 447.5 | +3 (+0.67%) | 148,000 |
| 28 Jul 2005 | JPY | 442.5 | 448.5 | 429.75 | 444.5 | 444.5 | -17.75 (-3.84%) | 440,400 |
| 27 Jul 2005 | JPY | 454.25 | 464.75 | 454.25 | 462.25 | 462.25 | +9.25 (+2.04%) | 121,600 |
| 26 Jul 2005 | JPY | 454.5 | 454.75 | 452.5 | 453 | 453 | -0.75 (-0.17%) | 58,800 |
| 25 Jul 2005 | JPY | 454.75 | 458.75 | 453.75 | 453.75 | 453.75 | +0.25 (+0.06%) | 58,800 |
| 22 Jul 2005 | JPY | 454.5 | 456 | 449.5 | 453.5 | 453.5 | -1.5 (-0.33%) | 97,200 |
| 21 Jul 2005 | JPY | 459.25 | 459.25 | 452.5 | 455 | 455 | -0.75 (-0.16%) | 84,800 |
| 20 Jul 2005 | JPY | 453.75 | 459.75 | 452.5 | 455.75 | 455.75 | +2.5 (+0.55%) | 58,000 |
| 19 Jul 2005 | JPY | 452.75 | 457.5 | 452.75 | 453.25 | 453.25 | +0.75 (+0.17%) | 41,200 |
