| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | JPY | 650 | 669 | 647 | 669 | 669 | +32 (+5.02%) | 5,659,000 |
| 10 Aug 2005 | JPY | 616 | 639 | 616 | 637 | 637 | +26 (+4.26%) | 3,975,000 |
| 9 Aug 2005 | JPY | 607 | 614 | 606 | 611 | 611 | +1 (+0.16%) | 2,156,000 |
| 8 Aug 2005 | JPY | 600 | 610 | 596 | 610 | 610 | +2 (+0.33%) | 1,880,000 |
| 5 Aug 2005 | JPY | 613 | 616 | 602 | 608 | 608 | -10 (-1.62%) | 1,530,000 |
| 4 Aug 2005 | JPY | 624 | 627 | 616 | 618 | 618 | -10 (-1.59%) | 2,600,000 |
| 3 Aug 2005 | JPY | 627 | 632 | 621 | 628 | 628 | -6 (-0.95%) | 2,563,000 |
| 2 Aug 2005 | JPY | 645 | 646 | 630 | 634 | 634 | -6 (-0.94%) | 3,796,000 |
| 1 Aug 2005 | JPY | 633 | 642 | 629 | 640 | 640 | +8 (+1.27%) | 3,846,000 |
| 29 Jul 2005 | JPY | 631 | 634 | 624 | 632 | 632 | +5 (+0.80%) | 2,527,000 |
| 28 Jul 2005 | JPY | 622 | 631 | 619 | 627 | 627 | +5 (+0.80%) | 2,777,000 |
| 27 Jul 2005 | JPY | 615 | 622 | 614 | 622 | 622 | +8 (+1.30%) | 2,197,000 |
| 26 Jul 2005 | JPY | 605 | 614 | 605 | 614 | 614 | +6 (+0.99%) | 1,422,000 |
| 25 Jul 2005 | JPY | 606 | 611 | 604 | 608 | 608 | +3 (+0.50%) | 1,254,000 |
| 22 Jul 2005 | JPY | 604 | 606 | 598 | 605 | 605 | +1 (+0.17%) | 2,150,000 |
| 21 Jul 2005 | JPY | 608 | 609 | 603 | 604 | 604 | 0.0 (0.0%) | 1,689,000 |
| 20 Jul 2005 | JPY | 602 | 609 | 601 | 604 | 604 | 0.0 (0.0%) | 1,868,000 |
| 19 Jul 2005 | JPY | 618 | 618 | 602 | 604 | 604 | -15 (-2.42%) | 4,458,000 |
| 15 Jul 2005 | JPY | 623 | 626 | 618 | 619 | 619 | -2 (-0.32%) | 2,245,000 |
| 14 Jul 2005 | JPY | 621 | 624 | 619 | 621 | 621 | +10 (+1.64%) | 2,513,000 |
| 13 Jul 2005 | JPY | 611 | 615 | 609 | 611 | 611 | +3 (+0.49%) | 1,142,000 |
| 12 Jul 2005 | JPY | 616 | 618 | 607 | 608 | 608 | -9 (-1.46%) | 1,916,000 |
| 11 Jul 2005 | JPY | 620 | 621 | 614 | 617 | 617 | +13 (+2.15%) | 4,070,000 |
| 8 Jul 2005 | JPY | 600 | 608 | 595 | 604 | 604 | +5 (+0.83%) | 4,379,000 |
| 7 Jul 2005 | JPY | 597 | 602 | 595 | 599 | 599 | +3 (+0.50%) | 2,717,000 |
| 6 Jul 2005 | JPY | 606 | 606 | 596 | 596 | 596 | -10 (-1.65%) | 1,618,000 |
| 5 Jul 2005 | JPY | 605 | 607 | 601 | 606 | 606 | -1 (-0.16%) | 1,157,000 |
| 4 Jul 2005 | JPY | 607 | 608 | 604 | 607 | 607 | +3 (+0.50%) | 892,000 |
| 1 Jul 2005 | JPY | 601 | 608 | 597 | 604 | 604 | +7 (+1.17%) | 1,470,000 |
| 30 Jun 2005 | JPY | 602 | 603 | 596 | 597 | 597 | -9 (-1.49%) | 2,452,000 |
