| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | JPY | 941 | 995 | 941 | 977.5 | 977.5 | +41 (+4.38%) | 95,800 |
| 14 Sep 2005 | JPY | 923.5 | 939.5 | 923.5 | 936.5 | 936.5 | +13 (+1.41%) | 20,000 |
| 13 Sep 2005 | JPY | 935 | 935.5 | 923.5 | 923.5 | 923.5 | +3.5 (+0.38%) | 21,600 |
| 12 Sep 2005 | JPY | 940 | 940 | 920 | 920 | 920 | -20 (-2.13%) | 23,600 |
| 9 Sep 2005 | JPY | 925 | 940 | 920.5 | 940 | 940 | +22.5 (+2.45%) | 94,000 |
| 8 Sep 2005 | JPY | 932 | 936.5 | 877.5 | 917.5 | 917.5 | -14 (-1.50%) | 18,400 |
| 7 Sep 2005 | JPY | 940 | 940 | 928.5 | 931.5 | 931.5 | +6.5 (+0.70%) | 23,400 |
| 6 Sep 2005 | JPY | 947 | 947.5 | 925 | 925 | 925 | -16.5 (-1.75%) | 8,000 |
| 5 Sep 2005 | JPY | 945 | 947.5 | 925 | 941.5 | 941.5 | +3 (+0.32%) | 7,600 |
| 2 Sep 2005 | JPY | 939.5 | 945 | 936.5 | 938.5 | 938.5 | +3.5 (+0.37%) | 16,800 |
| 1 Sep 2005 | JPY | 922 | 935 | 915 | 935 | 935 | +28 (+3.09%) | 18,200 |
| 31 Aug 2005 | JPY | 927.5 | 927.5 | 907 | 907 | 907 | -0.5 (-0.06%) | 17,000 |
| 30 Aug 2005 | JPY | 906 | 927.5 | 892.5 | 907.5 | 907.5 | +2.5 (+0.28%) | 13,400 |
| 29 Aug 2005 | JPY | 931.5 | 931.5 | 905 | 905 | 905 | -26 (-2.79%) | 5,800 |
| 26 Aug 2005 | JPY | 925 | 931 | 912.5 | 931 | 931 | -4 (-0.43%) | 25,200 |
| 25 Aug 2005 | JPY | 934 | 935 | 925 | 935 | 935 | -1.5 (-0.16%) | 13,400 |
| 24 Aug 2005 | JPY | 947 | 947 | 925 | 936.5 | 936.5 | -3.5 (-0.37%) | 37,600 |
| 23 Aug 2005 | JPY | 942 | 945 | 927 | 940 | 940 | +13.5 (+1.46%) | 18,000 |
| 22 Aug 2005 | JPY | 905 | 927.5 | 902.5 | 926.5 | 926.5 | +36.5 (+4.10%) | 18,400 |
| 19 Aug 2005 | JPY | 919.5 | 929.5 | 880 | 890 | 890 | -28.5 (-3.10%) | 52,000 |
| 18 Aug 2005 | JPY | 920 | 935 | 910.5 | 918.5 | 918.5 | +13.5 (+1.49%) | 17,600 |
| 17 Aug 2005 | JPY | 930 | 949.5 | 904.5 | 905 | 905 | -40 (-4.23%) | 23,400 |
| 16 Aug 2005 | JPY | 944.5 | 955 | 935 | 945 | 945 | +11 (+1.18%) | 12,800 |
| 15 Aug 2005 | JPY | 938.5 | 950 | 923.5 | 934 | 934 | -7.5 (-0.80%) | 17,200 |
| 12 Aug 2005 | JPY | 946.5 | 955 | 930 | 941.5 | 941.5 | -2.5 (-0.26%) | 31,000 |
| 11 Aug 2005 | JPY | 925 | 955 | 924 | 944 | 944 | +30.5 (+3.34%) | 47,600 |
| 10 Aug 2005 | JPY | 912.5 | 922.5 | 908.5 | 913.5 | 913.5 | +13.5 (+1.50%) | 23,000 |
| 9 Aug 2005 | JPY | 900 | 909 | 885 | 900 | 900 | +28.5 (+3.27%) | 26,000 |
| 8 Aug 2005 | JPY | 855 | 875 | 836.5 | 871.5 | 871.5 | +16.5 (+1.93%) | 17,600 |
| 5 Aug 2005 | JPY | 885 | 885 | 855 | 855 | 855 | -32.5 (-3.66%) | 40,600 |
