| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | JPY | 1,500 | 1,516.6666 | 1,483.3334 | 1,495.8334 | 1,495.8334 | -20.833 (-1.37%) | 414,720 |
| 24 Aug 2005 | JPY | 1,504.1666 | 1,529.1666 | 1,504.1666 | 1,516.6666 | 1,516.6666 | -4.167 (-0.27%) | 437,040 |
| 23 Aug 2005 | JPY | 1,500 | 1,529.1666 | 1,500 | 1,520.8334 | 1,520.8334 | +16.667 (+1.11%) | 458,400 |
| 22 Aug 2005 | JPY | 1,458.3334 | 1,512.5 | 1,450 | 1,504.1666 | 1,504.1666 | +41.667 (+2.85%) | 653,040 |
| 19 Aug 2005 | JPY | 1,454.1666 | 1,475 | 1,441.6666 | 1,462.5 | 1,462.5 | +12.5 (+0.86%) | 787,200 |
| 18 Aug 2005 | JPY | 1,425 | 1,458.3334 | 1,425 | 1,450 | 1,450 | +37.5 (+2.65%) | 806,880 |
| 17 Aug 2005 | JPY | 1,383.3334 | 1,437.5 | 1,379.1666 | 1,412.5 | 1,412.5 | +33.333 (+2.42%) | 597,840 |
| 16 Aug 2005 | JPY | 1,387.5 | 1,387.5 | 1,379.1666 | 1,379.1666 | 1,379.1666 | -4.167 (-0.30%) | 255,600 |
| 15 Aug 2005 | JPY | 1,379.1666 | 1,391.6666 | 1,379.1666 | 1,383.3334 | 1,383.3334 | +4.167 (+0.30%) | 426,240 |
| 12 Aug 2005 | JPY | 1,375 | 1,387.5 | 1,375 | 1,379.1666 | 1,379.1666 | +4.167 (+0.30%) | 342,000 |
| 11 Aug 2005 | JPY | 1,383.3334 | 1,387.5 | 1,370.8334 | 1,375 | 1,375 | 0.0 (0.0%) | 874,800 |
| 10 Aug 2005 | JPY | 1,366.6666 | 1,383.3334 | 1,350 | 1,375 | 1,375 | +29.167 (+2.17%) | 808,560 |
| 9 Aug 2005 | JPY | 1,325 | 1,354.1666 | 1,320.8334 | 1,345.8334 | 1,345.8334 | +29.167 (+2.22%) | 899,520 |
| 8 Aug 2005 | JPY | 1,308.3334 | 1,320.8334 | 1,291.6666 | 1,316.6666 | 1,316.6666 | +12.5 (+0.96%) | 352,320 |
| 5 Aug 2005 | JPY | 1,325 | 1,325 | 1,287.5 | 1,304.1666 | 1,304.1666 | -25 (-1.88%) | 460,080 |
| 4 Aug 2005 | JPY | 1,295.8334 | 1,333.3334 | 1,295.8334 | 1,329.1666 | 1,329.1666 | +20.833 (+1.59%) | 878,400 |
| 3 Aug 2005 | JPY | 1,300 | 1,312.5 | 1,300 | 1,308.3334 | 1,308.3334 | +8.333 (+0.64%) | 475,680 |
| 2 Aug 2005 | JPY | 1,304.1666 | 1,308.3334 | 1,295.8334 | 1,300 | 1,300 | -4.167 (-0.32%) | 288,000 |
| 1 Aug 2005 | JPY | 1,312.5 | 1,312.5 | 1,295.8334 | 1,304.1666 | 1,304.1666 | 0.0 (0.0%) | 342,000 |
| 29 Jul 2005 | JPY | 1,333.3334 | 1,333.3334 | 1,300 | 1,304.1666 | 1,304.1666 | -29.167 (-2.19%) | 659,520 |
| 28 Jul 2005 | JPY | 1,291.6666 | 1,333.3334 | 1,291.6666 | 1,333.3334 | 1,333.3334 | +33.333 (+2.56%) | 825,360 |
| 27 Jul 2005 | JPY | 1,300 | 1,300 | 1,283.3334 | 1,300 | 1,300 | 0.0 (0.0%) | 617,280 |
| 26 Jul 2005 | JPY | 1,295.8334 | 1,300 | 1,291.6666 | 1,300 | 1,300 | -4.167 (-0.32%) | 444,480 |
| 25 Jul 2005 | JPY | 1,304.1666 | 1,308.3334 | 1,291.6666 | 1,304.1666 | 1,304.1666 | -8.333 (-0.63%) | 2,845,920 |
| 22 Jul 2005 | JPY | 1,300 | 1,316.6666 | 1,291.6666 | 1,312.5 | 1,312.5 | +8.333 (+0.64%) | 658,320 |
| 21 Jul 2005 | JPY | 1,316.6666 | 1,316.6666 | 1,300 | 1,304.1666 | 1,304.1666 | -20.833 (-1.57%) | 374,400 |
| 20 Jul 2005 | JPY | 1,333.3334 | 1,333.3334 | 1,316.6666 | 1,325 | 1,325 | -29.167 (-2.15%) | 324,720 |
| 19 Jul 2005 | JPY | 1,358.3334 | 1,358.3334 | 1,350 | 1,354.1666 | 1,354.1666 | -12.5 (-0.91%) | 309,120 |
| 18 Jul 2005 | JPY | 1,366.6666 | 1,366.6666 | 1,366.6666 | 1,366.6666 | 1,366.6666 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,337.5 | 1,366.6666 | 1,337.5 | 1,366.6666 | 1,366.6666 | +41.667 (+3.14%) | 685,440 |
