| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | JPY | 9,040 | 9,040 | 8,910 | 8,910 | 8,910 | -70 (-0.78%) | 17,000 |
| 16 Aug 2005 | JPY | 9,020 | 9,100 | 8,970 | 8,980 | 8,980 | -20 (-0.22%) | 15,000 |
| 15 Aug 2005 | JPY | 9,100 | 9,160 | 9,000 | 9,000 | 9,000 | +170 (+1.93%) | 26,000 |
| 12 Aug 2005 | JPY | 8,880 | 8,930 | 8,810 | 8,830 | 8,830 | -120 (-1.34%) | 18,000 |
| 11 Aug 2005 | JPY | 9,100 | 9,130 | 8,800 | 8,950 | 8,950 | -170 (-1.86%) | 26,000 |
| 10 Aug 2005 | JPY | 9,180 | 9,290 | 9,070 | 9,120 | 9,120 | +40 (+0.44%) | 40,000 |
| 9 Aug 2005 | JPY | 8,750 | 9,100 | 8,750 | 9,080 | 9,080 | +420 (+4.85%) | 44,000 |
| 8 Aug 2005 | JPY | 8,520 | 8,660 | 8,450 | 8,660 | 8,660 | -40 (-0.46%) | 41,000 |
| 5 Aug 2005 | JPY | 8,700 | 8,940 | 8,610 | 8,700 | 8,700 | -60 (-0.68%) | 25,000 |
| 4 Aug 2005 | JPY | 8,900 | 8,900 | 8,550 | 8,760 | 8,760 | -150 (-1.68%) | 47,000 |
| 3 Aug 2005 | JPY | 9,060 | 9,100 | 8,900 | 8,910 | 8,910 | -160 (-1.76%) | 35,000 |
| 2 Aug 2005 | JPY | 9,230 | 9,250 | 9,050 | 9,070 | 9,070 | -130 (-1.41%) | 28,000 |
| 1 Aug 2005 | JPY | 9,340 | 9,390 | 9,170 | 9,200 | 9,200 | -240 (-2.54%) | 39,000 |
| 29 Jul 2005 | JPY | 9,180 | 9,480 | 9,070 | 9,440 | 9,440 | +310 (+3.40%) | 54,000 |
| 28 Jul 2005 | JPY | 9,100 | 9,140 | 9,020 | 9,130 | 9,130 | +100 (+1.11%) | 36,000 |
| 27 Jul 2005 | JPY | 9,180 | 9,180 | 9,020 | 9,030 | 9,030 | -150 (-1.63%) | 43,000 |
| 26 Jul 2005 | JPY | 9,350 | 9,360 | 9,120 | 9,180 | 9,180 | -200 (-2.13%) | 47,000 |
| 25 Jul 2005 | JPY | 9,350 | 9,450 | 9,310 | 9,380 | 9,380 | +30 (+0.32%) | 26,000 |
| 22 Jul 2005 | JPY | 9,500 | 9,510 | 9,280 | 9,350 | 9,350 | -160 (-1.68%) | 48,000 |
| 21 Jul 2005 | JPY | 9,460 | 9,680 | 9,450 | 9,510 | 9,510 | -50 (-0.52%) | 34,000 |
| 20 Jul 2005 | JPY | 9,620 | 9,690 | 9,550 | 9,560 | 9,560 | -150 (-1.54%) | 31,000 |
| 19 Jul 2005 | JPY | 9,810 | 9,880 | 9,680 | 9,710 | 9,710 | -20 (-0.21%) | 36,000 |
| 18 Jul 2005 | JPY | 9,730 | 9,730 | 9,730 | 9,730 | 9,730 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 9,730 | 9,940 | 9,400 | 9,730 | 9,730 | +40 (+0.41%) | 92,000 |
| 14 Jul 2005 | JPY | 9,960 | 9,990 | 9,620 | 9,690 | 9,690 | -250 (-2.52%) | 83,000 |
| 13 Jul 2005 | JPY | 10,000 | 10,100 | 9,880 | 9,940 | 9,940 | -10 (-0.10%) | 108,000 |
| 12 Jul 2005 | JPY | 10,300 | 10,400 | 9,720 | 9,950 | 9,950 | -550 (-5.24%) | 344,000 |
| 11 Jul 2005 | JPY | 10,300 | 10,600 | 9,900 | 10,500 | 10,500 | +300 (+2.94%) | 321,000 |
| 8 Jul 2005 | JPY | 9,530 | 10,400 | 9,490 | 10,200 | 10,200 | +730 (+7.71%) | 635,000 |
| 7 Jul 2005 | JPY | 9,380 | 9,470 | 9,320 | 9,470 | 9,470 | +80 (+0.85%) | 97,000 |
