| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | JPY | 155.5 | 156.5 | 154.5 | 156 | 156 | -1.5 (-0.95%) | 144,000 |
| 26 Jul 2005 | JPY | 158 | 159 | 155 | 157.5 | 157.5 | -2.5 (-1.56%) | 124,000 |
| 25 Jul 2005 | JPY | 161.5 | 162 | 155 | 160 | 160 | +1.5 (+0.95%) | 176,000 |
| 22 Jul 2005 | JPY | 163 | 163.5 | 157.5 | 158.5 | 158.5 | -4 (-2.46%) | 56,000 |
| 21 Jul 2005 | JPY | 157.5 | 164 | 157.5 | 162.5 | 162.5 | +4.5 (+2.85%) | 80,000 |
| 20 Jul 2005 | JPY | 160 | 160 | 157.5 | 158 | 158 | -2 (-1.25%) | 24,000 |
| 19 Jul 2005 | JPY | 160 | 160.5 | 160 | 160 | 160 | -160 (-50%) | 60,000 |
| 18 Jul 2005 | JPY | 320 | 320 | 320 | 320 | 320 | +160 (+100%) | 0 |
| 15 Jul 2005 | JPY | 169 | 169.5 | 160 | 160 | 160 | -10 (-5.88%) | 154,000 |
| 14 Jul 2005 | JPY | 164 | 170.5 | 164 | 170 | 170 | +5.5 (+3.34%) | 532,000 |
| 13 Jul 2005 | JPY | 161 | 165 | 160 | 164.5 | 164.5 | +5 (+3.13%) | 296,000 |
| 12 Jul 2005 | JPY | 155.5 | 162 | 154.5 | 159.5 | 159.5 | +4.5 (+2.90%) | 156,000 |
| 11 Jul 2005 | JPY | 155.5 | 156 | 155 | 155 | 155 | +0.5 (+0.32%) | 52,000 |
| 8 Jul 2005 | JPY | 154.5 | 155 | 153 | 154.5 | 154.5 | 0.0 (0.0%) | 90,000 |
| 7 Jul 2005 | JPY | 157 | 158 | 153.5 | 154.5 | 154.5 | +0.5 (+0.32%) | 204,000 |
| 6 Jul 2005 | JPY | 155.5 | 156.5 | 153.5 | 154 | 154 | -2 (-1.28%) | 82,000 |
| 5 Jul 2005 | JPY | 157 | 157 | 155.5 | 156 | 156 | 0.0 (0.0%) | 52,000 |
| 4 Jul 2005 | JPY | 155.5 | 156 | 155.5 | 156 | 156 | 0.0 (0.0%) | 8,000 |
| 1 Jul 2005 | JPY | 159 | 159 | 156 | 156 | 156 | -1 (-0.64%) | 34,000 |
| 30 Jun 2005 | JPY | 158 | 158 | 154 | 157 | 157 | +1 (+0.64%) | 180,000 |
| 29 Jun 2005 | JPY | 157.5 | 159.5 | 155 | 156 | 156 | 0.0 (0.0%) | 136,000 |
| 28 Jun 2005 | JPY | 157 | 160 | 155.5 | 156 | 156 | 0.0 (0.0%) | 66,000 |
| 27 Jun 2005 | JPY | 161 | 161.5 | 155.5 | 156 | 156 | +1 (+0.65%) | 92,000 |
| 24 Jun 2005 | JPY | 157 | 162 | 154.5 | 155 | 155 | -4 (-2.52%) | 196,000 |
| 23 Jun 2005 | JPY | 162 | 162 | 158 | 159 | 159 | -3.5 (-2.15%) | 200,000 |
| 22 Jun 2005 | JPY | 167.5 | 168 | 159.5 | 162.5 | 162.5 | -5 (-2.99%) | 612,000 |
| 21 Jun 2005 | JPY | 159 | 167.5 | 158.5 | 167.5 | 167.5 | +12.5 (+8.06%) | 1,366,000 |
| 20 Jun 2005 | JPY | 148 | 156 | 148 | 155 | 155 | +8.5 (+5.80%) | 340,000 |
| 17 Jun 2005 | JPY | 146.5 | 148 | 146.5 | 146.5 | 146.5 | +0.5 (+0.34%) | 28,000 |
| 16 Jun 2005 | JPY | 148.5 | 149 | 145.5 | 146 | 146 | -2.5 (-1.68%) | 206,000 |
