| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | JPY | 759 | 759 | 736 | 745 | 745 | -14 (-1.84%) | 18,000 |
| 29 Jul 2005 | JPY | 788 | 788 | 750 | 759 | 759 | -36 (-4.53%) | 38,000 |
| 28 Jul 2005 | JPY | 800 | 805 | 790 | 795 | 795 | -5 (-0.63%) | 86,500 |
| 27 Jul 2005 | JPY | 800 | 800 | 791 | 800 | 800 | +11 (+1.39%) | 39,500 |
| 26 Jul 2005 | JPY | 767 | 789 | 766 | 789 | 789 | +27 (+3.54%) | 51,000 |
| 25 Jul 2005 | JPY | 760 | 762 | 758 | 762 | 762 | +8 (+1.06%) | 27,000 |
| 22 Jul 2005 | JPY | 756 | 760 | 754 | 754 | 754 | +1 (+0.13%) | 7,000 |
| 21 Jul 2005 | JPY | 758 | 758 | 753 | 753 | 753 | -3 (-0.40%) | 14,000 |
| 20 Jul 2005 | JPY | 753 | 756 | 750 | 756 | 756 | +4 (+0.53%) | 15,000 |
| 19 Jul 2005 | JPY | 752 | 754 | 750 | 752 | 752 | +3 (+0.40%) | 22,500 |
| 18 Jul 2005 | JPY | 749 | 749 | 749 | 749 | 749 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 756 | 756 | 747 | 749 | 749 | -21 (-2.73%) | 131,000 |
| 14 Jul 2005 | JPY | 770 | 770 | 760 | 770 | 770 | 0.0 (0.0%) | 8,000 |
| 13 Jul 2005 | JPY | 781 | 781 | 770 | 770 | 770 | -15 (-1.91%) | 19,500 |
| 12 Jul 2005 | JPY | 780 | 785 | 780 | 785 | 785 | +5 (+0.64%) | 7,000 |
| 11 Jul 2005 | JPY | 794 | 799 | 780 | 780 | 780 | -15 (-1.89%) | 30,500 |
| 8 Jul 2005 | JPY | 799 | 799 | 780 | 795 | 795 | -5 (-0.63%) | 18,500 |
| 7 Jul 2005 | JPY | 751 | 805 | 751 | 800 | 800 | +50 (+6.67%) | 40,500 |
| 6 Jul 2005 | JPY | 750 | 750 | 740 | 750 | 750 | 0.0 (0.0%) | 10,500 |
| 5 Jul 2005 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 10,500 |
| 4 Jul 2005 | JPY | 760 | 760 | 750 | 750 | 750 | +10 (+1.35%) | 3,000 |
| 1 Jul 2005 | JPY | 740 | 750 | 740 | 740 | 740 | -5 (-0.67%) | 0 |
| 30 Jun 2005 | JPY | 741 | 745 | 740 | 745 | 745 | +4 (+0.54%) | 2,000 |
| 29 Jun 2005 | JPY | 740 | 743 | 740 | 741 | 741 | +1 (+0.14%) | 2,000 |
| 28 Jun 2005 | JPY | 745 | 750 | 740 | 740 | 740 | +10 (+1.37%) | 13,500 |
| 27 Jun 2005 | JPY | 726 | 730 | 726 | 730 | 730 | +4 (+0.55%) | 4,500 |
| 24 Jun 2005 | JPY | 740 | 740 | 725 | 726 | 726 | -9 (-1.22%) | 12,500 |
| 23 Jun 2005 | JPY | 744 | 745 | 735 | 735 | 735 | -5 (-0.68%) | 6,500 |
| 22 Jun 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 3,000 |
| 21 Jun 2005 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 1,000 |
