| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | JPY | 191.1 | 192.2 | 188.1 | 188.2 | 188.2 | -2.8 (-1.47%) | 1,650,000 |
| 29 Jul 2005 | JPY | 188.5 | 193.5 | 188.5 | 191 | 191 | +3 (+1.60%) | 2,210,000 |
| 28 Jul 2005 | JPY | 186.1 | 188.1 | 186.1 | 188 | 188 | +1.9 (+1.02%) | 1,820,000 |
| 27 Jul 2005 | JPY | 188.1 | 188.1 | 185 | 186.1 | 186.1 | -1.9 (-1.01%) | 1,500,000 |
| 26 Jul 2005 | JPY | 186.6 | 188.4 | 186.2 | 188 | 188 | -9 (-4.57%) | 3,710,000 |
| 25 Jul 2005 | JPY | 200 | 200.3 | 195.2 | 197 | 197 | -3.8 (-1.89%) | 6,570,000 |
| 22 Jul 2005 | JPY | 200.5 | 201.3 | 200.1 | 200.8 | 200.8 | -0.1 (-0.05%) | 4,340,000 |
| 21 Jul 2005 | JPY | 201 | 203.5 | 200.1 | 200.9 | 200.9 | -0.3 (-0.15%) | 3,800,000 |
| 20 Jul 2005 | JPY | 202.5 | 202.6 | 200.3 | 201.2 | 201.2 | -1.2 (-0.59%) | 2,520,000 |
| 19 Jul 2005 | JPY | 205 | 205 | 199.7 | 202.4 | 202.4 | +0.4 (+0.20%) | 5,830,000 |
| 18 Jul 2005 | JPY | 202 | 202 | 202 | 202 | 202 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 209 | 212 | 201.5 | 202 | 202 | -6.9 (-3.30%) | 19,750,000 |
| 14 Jul 2005 | JPY | 208.9 | 208.9 | 208.9 | 208.9 | 208.9 | +20 (+10.59%) | 2,410,000 |
| 13 Jul 2005 | JPY | 185.9 | 189.5 | 185.9 | 188.9 | 188.9 | +3.4 (+1.83%) | 4,210,000 |
| 12 Jul 2005 | JPY | 184.4 | 185.5 | 183.8 | 185.5 | 185.5 | +2.7 (+1.48%) | 3,410,000 |
| 11 Jul 2005 | JPY | 182.5 | 183.3 | 182 | 182.8 | 182.8 | +1.3 (+0.72%) | 1,110,000 |
| 8 Jul 2005 | JPY | 181 | 182 | 180 | 181.5 | 181.5 | +0.5 (+0.28%) | 1,010,000 |
| 7 Jul 2005 | JPY | 181.2 | 182 | 179.8 | 181 | 181 | -1.9 (-1.04%) | 1,190,000 |
| 6 Jul 2005 | JPY | 184 | 184.7 | 181.8 | 182.9 | 182.9 | -0.3 (-0.16%) | 1,950,000 |
| 5 Jul 2005 | JPY | 180.9 | 184.4 | 180.5 | 183.2 | 183.2 | +2.9 (+1.61%) | 3,840,000 |
| 4 Jul 2005 | JPY | 179.6 | 180.6 | 179 | 180.3 | 180.3 | +1.8 (+1.01%) | 1,310,000 |
| 1 Jul 2005 | JPY | 178.3 | 179.2 | 178.2 | 178.5 | 178.5 | +0.3 (+0.17%) | 920,000 |
| 30 Jun 2005 | JPY | 178.9 | 179.2 | 178.1 | 178.2 | 178.2 | +0.2 (+0.11%) | 780,000 |
| 29 Jun 2005 | JPY | 179.1 | 179.4 | 178 | 178 | 178 | -0.9 (-0.50%) | 920,000 |
| 28 Jun 2005 | JPY | 180.3 | 180.5 | 178.4 | 178.9 | 178.9 | -1.2 (-0.67%) | 1,050,000 |
| 27 Jun 2005 | JPY | 175.6 | 180.5 | 175.6 | 180.1 | 180.1 | +4.6 (+2.62%) | 1,670,000 |
| 24 Jun 2005 | JPY | 178 | 178 | 175.4 | 175.5 | 175.5 | -2.2 (-1.24%) | 1,540,000 |
| 23 Jun 2005 | JPY | 179.7 | 179.8 | 177.6 | 177.7 | 177.7 | -1.3 (-0.73%) | 1,250,000 |
| 22 Jun 2005 | JPY | 181 | 181 | 179 | 179 | 179 | -1.6 (-0.89%) | 1,310,000 |
| 21 Jun 2005 | JPY | 180 | 181.4 | 179.5 | 180.6 | 180.6 | +0.8 (+0.44%) | 1,810,000 |
