| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | JPY | 559 | 566 | 556 | 564 | 564 | +14 (+2.55%) | 3,411,000 |
| 28 Jul 2005 | JPY | 548 | 554 | 546 | 550 | 550 | 0.0 (0.0%) | 1,981,000 |
| 27 Jul 2005 | JPY | 542 | 550 | 542 | 550 | 550 | +4 (+0.73%) | 1,114,000 |
| 26 Jul 2005 | JPY | 549 | 552 | 545 | 546 | 546 | -6 (-1.09%) | 1,031,000 |
| 25 Jul 2005 | JPY | 553 | 555 | 546 | 552 | 552 | +1 (+0.18%) | 1,438,000 |
| 22 Jul 2005 | JPY | 556 | 556 | 548 | 551 | 551 | -8 (-1.43%) | 1,086,000 |
| 21 Jul 2005 | JPY | 561 | 562 | 559 | 559 | 559 | +8 (+1.45%) | 1,729,000 |
| 20 Jul 2005 | JPY | 550 | 553 | 546 | 551 | 551 | +2 (+0.36%) | 1,959,000 |
| 19 Jul 2005 | JPY | 552 | 552 | 542 | 549 | 549 | -3 (-0.54%) | 3,668,000 |
| 15 Jul 2005 | JPY | 562 | 562 | 552 | 552 | 552 | -7 (-1.25%) | 4,169,000 |
| 14 Jul 2005 | JPY | 552 | 561 | 552 | 559 | 559 | +10 (+1.82%) | 4,777,000 |
| 13 Jul 2005 | JPY | 550 | 551 | 547 | 549 | 549 | 0.0 (0.0%) | 1,598,000 |
| 12 Jul 2005 | JPY | 547 | 552 | 545 | 549 | 549 | +5 (+0.92%) | 4,052,000 |
| 11 Jul 2005 | JPY | 545 | 547 | 543 | 544 | 544 | +6 (+1.12%) | 1,087,000 |
| 8 Jul 2005 | JPY | 538 | 544 | 536 | 538 | 538 | 0.0 (0.0%) | 2,548,000 |
| 7 Jul 2005 | JPY | 538 | 540 | 535 | 538 | 538 | +2 (+0.37%) | 932,000 |
| 6 Jul 2005 | JPY | 546 | 546 | 536 | 536 | 536 | -5 (-0.92%) | 731,000 |
| 5 Jul 2005 | JPY | 548 | 551 | 539 | 541 | 541 | -5 (-0.92%) | 2,425,000 |
| 4 Jul 2005 | JPY | 542 | 547 | 540 | 546 | 546 | +8 (+1.49%) | 1,892,000 |
| 1 Jul 2005 | JPY | 540 | 544 | 535 | 538 | 538 | -4 (-0.74%) | 1,394,000 |
| 30 Jun 2005 | JPY | 541 | 543 | 538 | 542 | 542 | -3 (-0.55%) | 1,356,000 |
| 29 Jun 2005 | JPY | 544 | 547 | 539 | 545 | 545 | +9 (+1.68%) | 3,126,000 |
| 28 Jun 2005 | JPY | 528 | 536 | 524 | 536 | 536 | +11 (+2.10%) | 1,823,000 |
| 27 Jun 2005 | JPY | 529 | 531 | 523 | 525 | 525 | -9 (-1.69%) | 1,428,000 |
| 24 Jun 2005 | JPY | 528 | 534 | 526 | 534 | 534 | -4 (-0.74%) | 2,644,000 |
| 23 Jun 2005 | JPY | 529 | 539 | 527 | 538 | 538 | +8 (+1.51%) | 2,589,000 |
| 22 Jun 2005 | JPY | 527 | 531 | 523 | 530 | 530 | +4 (+0.76%) | 947,000 |
| 21 Jun 2005 | JPY | 531 | 534 | 525 | 526 | 526 | -5 (-0.94%) | 1,667,000 |
| 20 Jun 2005 | JPY | 528 | 533 | 524 | 531 | 531 | +4 (+0.76%) | 2,024,000 |
| 17 Jun 2005 | JPY | 522 | 529 | 518 | 527 | 527 | +9 (+1.74%) | 2,486,000 |
