| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2005 | JPY | 970 | 970 | 938 | 942 | 942 | -26 (-2.69%) | 917,000 |
| 4 Aug 2005 | JPY | 1,000 | 1,000 | 968 | 968 | 968 | -36 (-3.59%) | 742,500 |
| 3 Aug 2005 | JPY | 1,000 | 1,006 | 986 | 1,004 | 1,004 | +2 (+0.20%) | 448,000 |
| 2 Aug 2005 | JPY | 1,000 | 1,002 | 996 | 1,002 | 1,002 | 0.0 (0.0%) | 793,000 |
| 1 Aug 2005 | JPY | 990 | 1,006 | 990 | 1,002 | 1,002 | +6 (+0.60%) | 660,000 |
| 29 Jul 2005 | JPY | 990 | 996 | 980 | 996 | 996 | +6 (+0.61%) | 428,500 |
| 28 Jul 2005 | JPY | 988 | 992 | 986 | 990 | 990 | +8 (+0.81%) | 361,500 |
| 27 Jul 2005 | JPY | 982 | 992 | 978 | 982 | 982 | 0.0 (0.0%) | 636,500 |
| 26 Jul 2005 | JPY | 982 | 984 | 976 | 982 | 982 | -8 (-0.81%) | 328,000 |
| 25 Jul 2005 | JPY | 976 | 992 | 976 | 990 | 990 | +16 (+1.64%) | 528,000 |
| 22 Jul 2005 | JPY | 984 | 988 | 968 | 974 | 974 | -28 (-2.79%) | 800,000 |
| 21 Jul 2005 | JPY | 994 | 1,006 | 992 | 1,002 | 1,002 | +14 (+1.42%) | 1,116,000 |
| 20 Jul 2005 | JPY | 974 | 994 | 972 | 988 | 988 | +24 (+2.49%) | 1,668,500 |
| 19 Jul 2005 | JPY | 954 | 964 | 946 | 964 | 964 | +10 (+1.05%) | 548,000 |
| 15 Jul 2005 | JPY | 946 | 956 | 944 | 954 | 954 | +12 (+1.27%) | 572,000 |
| 14 Jul 2005 | JPY | 942 | 946 | 932 | 942 | 942 | +2 (+0.21%) | 533,500 |
| 13 Jul 2005 | JPY | 956 | 956 | 936 | 940 | 940 | -12 (-1.26%) | 559,500 |
| 12 Jul 2005 | JPY | 946 | 958 | 938 | 952 | 952 | +10 (+1.06%) | 473,500 |
| 11 Jul 2005 | JPY | 948 | 950 | 942 | 942 | 942 | +8 (+0.86%) | 231,000 |
| 8 Jul 2005 | JPY | 932 | 942 | 926 | 934 | 934 | +6 (+0.65%) | 1,028,000 |
| 7 Jul 2005 | JPY | 940 | 940 | 918 | 928 | 928 | -14 (-1.49%) | 814,500 |
| 6 Jul 2005 | JPY | 952 | 954 | 942 | 942 | 942 | 0.0 (0.0%) | 423,500 |
| 5 Jul 2005 | JPY | 952 | 952 | 940 | 942 | 942 | -8 (-0.84%) | 198,000 |
| 4 Jul 2005 | JPY | 958 | 958 | 944 | 950 | 950 | -2 (-0.21%) | 298,000 |
| 1 Jul 2005 | JPY | 952 | 956 | 946 | 952 | 952 | +2 (+0.21%) | 431,000 |
| 30 Jun 2005 | JPY | 954 | 954 | 942 | 950 | 950 | +10 (+1.06%) | 664,000 |
| 29 Jun 2005 | JPY | 934 | 942 | 934 | 940 | 940 | +4 (+0.43%) | 372,000 |
| 28 Jun 2005 | JPY | 930 | 936 | 926 | 936 | 936 | +6 (+0.65%) | 350,000 |
| 27 Jun 2005 | JPY | 934 | 934 | 926 | 930 | 930 | -8 (-0.85%) | 287,000 |
| 24 Jun 2005 | JPY | 926 | 940 | 924 | 938 | 938 | +2 (+0.21%) | 458,000 |
