| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | JPY | 1,830 | 1,830 | 1,690 | 1,800 | 1,800 | -150 (-7.69%) | 110,000 |
| 3 Aug 2005 | JPY | 2,040 | 2,070 | 1,900 | 1,950 | 1,950 | -90 (-4.41%) | 70,000 |
| 2 Aug 2005 | JPY | 2,160 | 2,180 | 2,030 | 2,040 | 2,040 | -90 (-4.23%) | 80,000 |
| 1 Aug 2005 | JPY | 2,050 | 2,150 | 2,050 | 2,130 | 2,130 | +100 (+4.93%) | 120,000 |
| 29 Jul 2005 | JPY | 2,050 | 2,060 | 2,000 | 2,030 | 2,030 | -30 (-1.46%) | 70,000 |
| 28 Jul 2005 | JPY | 2,100 | 2,130 | 2,040 | 2,060 | 2,060 | -80 (-3.74%) | 80,000 |
| 27 Jul 2005 | JPY | 2,180 | 2,190 | 2,120 | 2,140 | 2,140 | 0.0 (0.0%) | 40,000 |
| 26 Jul 2005 | JPY | 2,140 | 2,230 | 2,140 | 2,140 | 2,140 | +10 (+0.47%) | 110,000 |
| 25 Jul 2005 | JPY | 2,240 | 2,250 | 2,110 | 2,130 | 2,130 | -130 (-5.75%) | 130,000 |
| 22 Jul 2005 | JPY | 2,280 | 2,290 | 2,230 | 2,260 | 2,260 | -40 (-1.74%) | 50,000 |
| 21 Jul 2005 | JPY | 2,320 | 2,340 | 2,290 | 2,300 | 2,300 | -10 (-0.43%) | 50,000 |
| 20 Jul 2005 | JPY | 2,330 | 2,400 | 2,300 | 2,310 | 2,310 | 0.0 (0.0%) | 130,000 |
| 19 Jul 2005 | JPY | 2,270 | 2,370 | 2,260 | 2,310 | 2,310 | -200 (-7.97%) | 270,000 |
| 18 Jul 2005 | JPY | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 2,580 | 2,600 | 2,510 | 2,510 | 2,510 | -60 (-2.33%) | 60,000 |
| 14 Jul 2005 | JPY | 2,630 | 2,640 | 2,550 | 2,570 | 2,570 | -20 (-0.77%) | 220,000 |
| 13 Jul 2005 | JPY | 2,640 | 2,700 | 2,580 | 2,590 | 2,590 | -10 (-0.38%) | 600,000 |
| 12 Jul 2005 | JPY | 2,480 | 2,640 | 2,470 | 2,600 | 2,600 | +150 (+6.12%) | 720,000 |
| 11 Jul 2005 | JPY | 2,500 | 2,500 | 2,410 | 2,450 | 2,450 | -20 (-0.81%) | 180,000 |
| 8 Jul 2005 | JPY | 2,510 | 2,560 | 2,440 | 2,470 | 2,470 | -30 (-1.20%) | 120,000 |
| 7 Jul 2005 | JPY | 2,560 | 2,630 | 2,500 | 2,500 | 2,500 | -70 (-2.72%) | 150,000 |
| 6 Jul 2005 | JPY | 2,520 | 2,650 | 2,440 | 2,570 | 2,570 | +80 (+3.21%) | 490,000 |
| 5 Jul 2005 | JPY | 2,570 | 2,600 | 2,480 | 2,490 | 2,490 | -90 (-3.49%) | 110,000 |
| 4 Jul 2005 | JPY | 2,580 | 2,640 | 2,530 | 2,580 | 2,580 | 0.0 (0.0%) | 180,000 |
| 1 Jul 2005 | JPY | 2,510 | 2,730 | 2,410 | 2,580 | 2,580 | +50 (+1.98%) | 800,000 |
| 30 Jun 2005 | JPY | 2,610 | 2,640 | 2,490 | 2,530 | 2,530 | -110 (-4.17%) | 180,000 |
| 29 Jun 2005 | JPY | 2,700 | 2,710 | 2,600 | 2,640 | 2,640 | -40 (-1.49%) | 240,000 |
| 28 Jun 2005 | JPY | 2,760 | 2,770 | 2,640 | 2,680 | 2,680 | +20 (+0.75%) | 360,000 |
| 27 Jun 2005 | JPY | 2,620 | 2,770 | 2,610 | 2,660 | 2,660 | +80 (+3.10%) | 1,130,000 |
| 24 Jun 2005 | JPY | 2,740 | 2,920 | 2,530 | 2,580 | 2,580 | -90 (-3.37%) | 2,770,000 |
