| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | JPY | 1,082 | 1,082 | 1,052 | 1,068 | 1,068 | -18 (-1.66%) | 878,000 |
| 3 Aug 2005 | JPY | 1,088 | 1,088 | 1,070 | 1,086 | 1,086 | +22 (+2.07%) | 842,500 |
| 2 Aug 2005 | JPY | 1,048 | 1,074 | 1,048 | 1,064 | 1,064 | +28 (+2.70%) | 1,268,000 |
| 1 Aug 2005 | JPY | 1,026 | 1,040 | 1,026 | 1,036 | 1,036 | +12 (+1.17%) | 648,500 |
| 29 Jul 2005 | JPY | 1,020 | 1,024 | 1,016 | 1,024 | 1,024 | +6 (+0.59%) | 384,000 |
| 28 Jul 2005 | JPY | 1,024 | 1,026 | 1,016 | 1,018 | 1,018 | -4 (-0.39%) | 373,500 |
| 27 Jul 2005 | JPY | 1,004 | 1,024 | 1,002 | 1,022 | 1,022 | +22 (+2.20%) | 812,000 |
| 26 Jul 2005 | JPY | 1,000 | 1,004 | 998 | 1,000 | 1,000 | +2 (+0.20%) | 366,500 |
| 25 Jul 2005 | JPY | 990 | 998 | 986 | 998 | 998 | +12 (+1.22%) | 319,500 |
| 22 Jul 2005 | JPY | 976 | 988 | 972 | 986 | 986 | -2 (-0.20%) | 502,500 |
| 21 Jul 2005 | JPY | 998 | 1,000 | 988 | 988 | 988 | -10 (-1.00%) | 471,500 |
| 20 Jul 2005 | JPY | 1,004 | 1,006 | 994 | 998 | 998 | 0.0 (0.0%) | 877,500 |
| 19 Jul 2005 | JPY | 990 | 1,000 | 988 | 998 | 998 | +14 (+1.42%) | 721,500 |
| 15 Jul 2005 | JPY | 988 | 988 | 980 | 984 | 984 | +4 (+0.41%) | 438,000 |
| 14 Jul 2005 | JPY | 982 | 988 | 980 | 980 | 980 | +4 (+0.41%) | 622,500 |
| 13 Jul 2005 | JPY | 970 | 980 | 968 | 976 | 976 | +8 (+0.83%) | 842,500 |
| 12 Jul 2005 | JPY | 966 | 968 | 960 | 968 | 968 | +10 (+1.04%) | 490,000 |
| 11 Jul 2005 | JPY | 962 | 962 | 956 | 958 | 958 | +10 (+1.05%) | 494,000 |
| 8 Jul 2005 | JPY | 946 | 956 | 942 | 948 | 948 | +8 (+0.85%) | 935,500 |
| 7 Jul 2005 | JPY | 946 | 950 | 938 | 940 | 940 | -4 (-0.42%) | 451,000 |
| 6 Jul 2005 | JPY | 944 | 954 | 942 | 944 | 944 | +4 (+0.43%) | 627,500 |
| 5 Jul 2005 | JPY | 942 | 948 | 938 | 940 | 940 | +4 (+0.43%) | 541,000 |
| 4 Jul 2005 | JPY | 934 | 940 | 930 | 936 | 936 | +8 (+0.86%) | 437,000 |
| 1 Jul 2005 | JPY | 926 | 932 | 922 | 928 | 928 | 0.0 (0.0%) | 565,000 |
| 30 Jun 2005 | JPY | 920 | 928 | 914 | 928 | 928 | +8 (+0.87%) | 494,500 |
| 29 Jun 2005 | JPY | 912 | 926 | 908 | 920 | 920 | +12 (+1.32%) | 717,500 |
| 28 Jun 2005 | JPY | 888 | 910 | 886 | 908 | 908 | +22 (+2.48%) | 624,000 |
| 27 Jun 2005 | JPY | 892 | 892 | 854 | 886 | 886 | -18 (-1.99%) | 504,000 |
| 24 Jun 2005 | JPY | 900 | 904 | 896 | 904 | 904 | -4 (-0.44%) | 367,000 |
| 23 Jun 2005 | JPY | 906 | 910 | 902 | 908 | 908 | +4 (+0.44%) | 484,500 |
