| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | JPY | 277.25 | 289.75 | 277.25 | 289.75 | 289.75 | -1.75 (-0.60%) | 494,800 |
| 5 Aug 2005 | JPY | 293.75 | 294.75 | 290.75 | 291.5 | 291.5 | -5 (-1.69%) | 222,000 |
| 4 Aug 2005 | JPY | 298.75 | 298.75 | 293.75 | 296.5 | 296.5 | -8.75 (-2.87%) | 273,600 |
| 3 Aug 2005 | JPY | 319.5 | 320 | 304 | 305.25 | 305.25 | -15.75 (-4.91%) | 453,200 |
| 2 Aug 2005 | JPY | 331 | 332.75 | 320 | 321 | 321 | -7.5 (-2.28%) | 386,000 |
| 1 Aug 2005 | JPY | 316.25 | 329.75 | 315 | 328.5 | 328.5 | +12 (+3.79%) | 552,800 |
| 29 Jul 2005 | JPY | 313.75 | 318.75 | 307.75 | 316.5 | 316.5 | +2.75 (+0.88%) | 377,600 |
| 28 Jul 2005 | JPY | 312.25 | 317 | 305 | 313.75 | 313.75 | +11.25 (+3.72%) | 567,600 |
| 27 Jul 2005 | JPY | 295 | 304 | 295 | 302.5 | 302.5 | +5.75 (+1.94%) | 274,800 |
| 26 Jul 2005 | JPY | 297 | 297 | 292.75 | 296.75 | 296.75 | +2 (+0.68%) | 133,200 |
| 25 Jul 2005 | JPY | 299.75 | 299.75 | 294 | 294.75 | 294.75 | +3.25 (+1.11%) | 216,800 |
| 22 Jul 2005 | JPY | 294.75 | 294.75 | 288.75 | 291.5 | 291.5 | -4.25 (-1.44%) | 206,000 |
| 21 Jul 2005 | JPY | 290.75 | 297.5 | 288.25 | 295.75 | 295.75 | +5 (+1.72%) | 415,600 |
| 20 Jul 2005 | JPY | 289.5 | 293.75 | 289.5 | 290.75 | 290.75 | +0.5 (+0.17%) | 140,800 |
| 19 Jul 2005 | JPY | 288.75 | 295 | 288.75 | 290.25 | 290.25 | 0.0 (0.0%) | 228,800 |
| 18 Jul 2005 | JPY | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 290 | 290.75 | 285 | 290.25 | 290.25 | +0.25 (+0.09%) | 205,200 |
| 14 Jul 2005 | JPY | 285.5 | 290 | 284.5 | 290 | 290 | +2.5 (+0.87%) | 125,600 |
| 13 Jul 2005 | JPY | 281.5 | 288 | 281.5 | 287.5 | 287.5 | -0.75 (-0.26%) | 162,400 |
| 12 Jul 2005 | JPY | 295 | 295 | 285 | 288.25 | 288.25 | -3.75 (-1.28%) | 276,800 |
| 11 Jul 2005 | JPY | 291 | 294.75 | 291 | 292 | 292 | +3.5 (+1.21%) | 350,800 |
| 8 Jul 2005 | JPY | 279 | 290 | 279 | 288.5 | 288.5 | +5.25 (+1.85%) | 439,200 |
| 7 Jul 2005 | JPY | 277.75 | 286.25 | 277.75 | 283.25 | 283.25 | -7.75 (-2.66%) | 508,800 |
| 6 Jul 2005 | JPY | 298.25 | 298.25 | 285 | 291 | 291 | -7.5 (-2.51%) | 566,800 |
| 5 Jul 2005 | JPY | 304.5 | 305 | 298 | 298.5 | 298.5 | -6 (-1.97%) | 426,400 |
| 4 Jul 2005 | JPY | 303.75 | 305.25 | 302.5 | 304.5 | 304.5 | +2.25 (+0.74%) | 240,400 |
| 1 Jul 2005 | JPY | 301.5 | 307.5 | 300.25 | 302.25 | 302.25 | +1 (+0.33%) | 414,800 |
| 30 Jun 2005 | JPY | 310 | 311.75 | 294 | 301.25 | 301.25 | -7 (-2.27%) | 982,400 |
| 29 Jun 2005 | JPY | 300 | 308.75 | 298.75 | 308.25 | 308.25 | +20.25 (+7.03%) | 1,568,000 |
| 28 Jun 2005 | JPY | 271.25 | 298.75 | 269 | 288 | 288 | +16 (+5.88%) | 930,400 |
