| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 983 | 983 | 977 | 980 | 980 | -3 (-0.31%) | 24,000 |
| 24 Aug 2005 | JPY | 985 | 986 | 983 | 983 | 983 | -3 (-0.30%) | 16,000 |
| 23 Aug 2005 | JPY | 985 | 986 | 985 | 986 | 986 | -2 (-0.20%) | 17,000 |
| 22 Aug 2005 | JPY | 987 | 990 | 987 | 988 | 988 | +2 (+0.20%) | 25,000 |
| 19 Aug 2005 | JPY | 986 | 987 | 985 | 986 | 986 | -1 (-0.10%) | 26,000 |
| 18 Aug 2005 | JPY | 987 | 988 | 986 | 987 | 987 | 0.0 (0.0%) | 17,000 |
| 17 Aug 2005 | JPY | 988 | 989 | 987 | 987 | 987 | -1 (-0.10%) | 19,000 |
| 16 Aug 2005 | JPY | 987 | 990 | 987 | 988 | 988 | +3 (+0.30%) | 23,000 |
| 15 Aug 2005 | JPY | 986 | 986 | 984 | 985 | 985 | -1 (-0.10%) | 10,000 |
| 12 Aug 2005 | JPY | 984 | 987 | 984 | 986 | 986 | +2 (+0.20%) | 16,000 |
| 11 Aug 2005 | JPY | 985 | 987 | 983 | 984 | 984 | -1 (-0.10%) | 18,000 |
| 10 Aug 2005 | JPY | 981 | 985 | 981 | 985 | 985 | +5 (+0.51%) | 15,000 |
| 9 Aug 2005 | JPY | 977 | 982 | 977 | 980 | 980 | +9 (+0.93%) | 14,000 |
| 8 Aug 2005 | JPY | 973 | 974 | 960 | 971 | 971 | -9 (-0.92%) | 38,000 |
| 5 Aug 2005 | JPY | 981 | 982 | 978 | 980 | 980 | -4 (-0.41%) | 25,000 |
| 4 Aug 2005 | JPY | 985 | 987 | 982 | 984 | 984 | 0.0 (0.0%) | 30,000 |
| 3 Aug 2005 | JPY | 985 | 985 | 982 | 984 | 984 | 0.0 (0.0%) | 23,000 |
| 2 Aug 2005 | JPY | 982 | 984 | 978 | 984 | 984 | +2 (+0.20%) | 37,000 |
| 1 Aug 2005 | JPY | 978 | 983 | 978 | 982 | 982 | +2 (+0.20%) | 16,000 |
| 29 Jul 2005 | JPY | 979 | 984 | 979 | 980 | 980 | +2 (+0.20%) | 12,000 |
| 28 Jul 2005 | JPY | 983 | 984 | 978 | 978 | 978 | -4 (-0.41%) | 21,000 |
| 27 Jul 2005 | JPY | 981 | 982 | 978 | 982 | 982 | -1 (-0.10%) | 19,000 |
| 26 Jul 2005 | JPY | 984 | 984 | 979 | 983 | 983 | -2 (-0.20%) | 26,000 |
| 25 Jul 2005 | JPY | 975 | 985 | 973 | 985 | 985 | +7 (+0.72%) | 83,000 |
| 22 Jul 2005 | JPY | 978 | 979 | 976 | 978 | 978 | -1 (-0.10%) | 32,000 |
| 21 Jul 2005 | JPY | 980 | 980 | 976 | 979 | 979 | -3 (-0.31%) | 34,000 |
| 20 Jul 2005 | JPY | 980 | 983 | 979 | 982 | 982 | +2 (+0.20%) | 36,000 |
| 19 Jul 2005 | JPY | 984 | 984 | 978 | 980 | 980 | -5 (-0.51%) | 63,000 |
| 18 Jul 2005 | JPY | 985 | 985 | 985 | 985 | 985 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 984 | 987 | 983 | 985 | 985 | +3 (+0.31%) | 91,000 |
