| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | JPY | 489 | 493 | 489 | 491 | 491 | +2 (+0.41%) | 25,000 |
| 11 Aug 2005 | JPY | 490 | 495 | 489 | 489 | 489 | 0.0 (0.0%) | 45,000 |
| 10 Aug 2005 | JPY | 485 | 490 | 485 | 489 | 489 | +9 (+1.88%) | 34,000 |
| 9 Aug 2005 | JPY | 485 | 485 | 480 | 480 | 480 | 0.0 (0.0%) | 29,000 |
| 8 Aug 2005 | JPY | 475 | 480 | 470 | 480 | 480 | +3 (+0.63%) | 23,000 |
| 5 Aug 2005 | JPY | 480 | 488 | 477 | 477 | 477 | -8 (-1.65%) | 35,000 |
| 4 Aug 2005 | JPY | 484 | 486 | 482 | 485 | 485 | -7 (-1.42%) | 26,000 |
| 3 Aug 2005 | JPY | 486 | 492 | 486 | 492 | 492 | +1 (+0.20%) | 41,000 |
| 2 Aug 2005 | JPY | 491 | 494 | 488 | 491 | 491 | -9 (-1.80%) | 50,000 |
| 1 Aug 2005 | JPY | 506 | 506 | 497 | 500 | 500 | -6 (-1.19%) | 26,000 |
| 29 Jul 2005 | JPY | 505 | 507 | 504 | 506 | 506 | -1 (-0.20%) | 19,000 |
| 28 Jul 2005 | JPY | 503 | 507 | 502 | 507 | 507 | +4 (+0.80%) | 23,000 |
| 27 Jul 2005 | JPY | 502 | 503 | 501 | 503 | 503 | +2 (+0.40%) | 19,000 |
| 26 Jul 2005 | JPY | 498 | 501 | 496 | 501 | 501 | +7 (+1.42%) | 17,000 |
| 25 Jul 2005 | JPY | 498 | 498 | 494 | 494 | 494 | -1 (-0.20%) | 19,000 |
| 22 Jul 2005 | JPY | 495 | 496 | 493 | 495 | 495 | -7 (-1.39%) | 45,000 |
| 21 Jul 2005 | JPY | 502 | 503 | 495 | 502 | 502 | +1 (+0.20%) | 56,000 |
| 20 Jul 2005 | JPY | 496 | 502 | 496 | 501 | 501 | +2 (+0.40%) | 31,000 |
| 19 Jul 2005 | JPY | 497 | 500 | 497 | 499 | 499 | +1 (+0.20%) | 13,000 |
| 18 Jul 2005 | JPY | 498 | 498 | 498 | 498 | 498 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 500 | 500 | 494 | 498 | 498 | -1 (-0.20%) | 48,000 |
| 14 Jul 2005 | JPY | 497 | 500 | 495 | 499 | 499 | +4 (+0.81%) | 26,000 |
| 13 Jul 2005 | JPY | 498 | 499 | 495 | 495 | 495 | -4 (-0.80%) | 20,000 |
| 12 Jul 2005 | JPY | 500 | 500 | 499 | 499 | 499 | -3 (-0.60%) | 6,000 |
| 11 Jul 2005 | JPY | 501 | 502 | 500 | 502 | 502 | +1 (+0.20%) | 11,000 |
| 8 Jul 2005 | JPY | 505 | 505 | 501 | 501 | 501 | +1 (+0.20%) | 36,000 |
| 7 Jul 2005 | JPY | 501 | 501 | 499 | 500 | 500 | +2 (+0.40%) | 27,000 |
| 6 Jul 2005 | JPY | 499 | 500 | 496 | 498 | 498 | -1 (-0.20%) | 19,000 |
| 5 Jul 2005 | JPY | 501 | 501 | 496 | 499 | 499 | +6 (+1.22%) | 42,000 |
| 4 Jul 2005 | JPY | 495 | 497 | 493 | 493 | 493 | +10 (+2.07%) | 60,000 |
