| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | JPY | 566 | 571 | 555 | 555 | 555 | -7 (-1.25%) | 14,047,000 |
| 3 Aug 2005 | JPY | 572 | 574 | 560 | 562 | 562 | -6 (-1.06%) | 12,468,000 |
| 2 Aug 2005 | JPY | 565 | 579 | 564 | 568 | 568 | +4 (+0.71%) | 12,405,000 |
| 1 Aug 2005 | JPY | 557 | 569 | 555 | 564 | 564 | -10 (-1.74%) | 11,135,000 |
| 29 Jul 2005 | JPY | 573 | 575 | 571 | 574 | 574 | +4 (+0.70%) | 5,946,000 |
| 28 Jul 2005 | JPY | 575 | 578 | 570 | 570 | 570 | +2 (+0.35%) | 10,176,000 |
| 27 Jul 2005 | JPY | 560 | 572 | 560 | 568 | 568 | +11 (+1.97%) | 15,491,000 |
| 26 Jul 2005 | JPY | 552 | 558 | 551 | 557 | 557 | +6 (+1.09%) | 7,854,000 |
| 25 Jul 2005 | JPY | 551 | 554 | 547 | 551 | 551 | +8 (+1.47%) | 5,210,000 |
| 22 Jul 2005 | JPY | 541 | 544 | 538 | 543 | 543 | -1 (-0.18%) | 2,184,000 |
| 21 Jul 2005 | JPY | 546 | 550 | 544 | 544 | 544 | -7 (-1.27%) | 4,255,000 |
| 20 Jul 2005 | JPY | 550 | 552 | 546 | 551 | 551 | +1 (+0.18%) | 5,016,000 |
| 19 Jul 2005 | JPY | 548 | 552 | 548 | 550 | 550 | +2 (+0.36%) | 2,390,000 |
| 15 Jul 2005 | JPY | 557 | 557 | 548 | 548 | 548 | -5 (-0.90%) | 5,298,000 |
| 14 Jul 2005 | JPY | 543 | 557 | 543 | 553 | 553 | +8 (+1.47%) | 8,046,000 |
| 13 Jul 2005 | JPY | 544 | 546 | 539 | 545 | 545 | 0.0 (0.0%) | 4,957,000 |
| 12 Jul 2005 | JPY | 549 | 549 | 545 | 545 | 545 | -3 (-0.55%) | 6,627,000 |
| 11 Jul 2005 | JPY | 545 | 550 | 545 | 548 | 548 | +13 (+2.43%) | 13,857,000 |
| 8 Jul 2005 | JPY | 534 | 538 | 531 | 535 | 535 | +2 (+0.38%) | 10,478,000 |
| 7 Jul 2005 | JPY | 528 | 534 | 526 | 533 | 533 | +6 (+1.14%) | 15,039,000 |
| 6 Jul 2005 | JPY | 520 | 527 | 519 | 527 | 527 | +9 (+1.74%) | 16,988,000 |
| 5 Jul 2005 | JPY | 517 | 518 | 513 | 518 | 518 | 0.0 (0.0%) | 5,224,000 |
| 4 Jul 2005 | JPY | 517 | 520 | 513 | 518 | 518 | +6 (+1.17%) | 8,312,000 |
| 1 Jul 2005 | JPY | 511 | 516 | 508 | 512 | 512 | +2 (+0.39%) | 4,640,000 |
| 30 Jun 2005 | JPY | 515 | 516 | 507 | 510 | 510 | -7 (-1.35%) | 8,032,000 |
| 29 Jun 2005 | JPY | 522 | 524 | 516 | 517 | 517 | -2 (-0.39%) | 8,490,000 |
| 28 Jun 2005 | JPY | 510 | 519 | 508 | 519 | 519 | +9 (+1.76%) | 7,997,000 |
| 27 Jun 2005 | JPY | 514 | 516 | 508 | 510 | 510 | -10 (-1.92%) | 7,574,000 |
| 24 Jun 2005 | JPY | 522 | 523 | 516 | 520 | 520 | -8 (-1.52%) | 9,070,000 |
| 23 Jun 2005 | JPY | 532 | 535 | 522 | 528 | 528 | +16 (+3.13%) | 25,948,000 |
