| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | JPY | 654 | 664 | 649 | 663 | 663 | +10 (+1.53%) | 2,778,000 |
| 10 Aug 2005 | JPY | 645 | 654 | 642 | 653 | 653 | +16 (+2.51%) | 1,909,000 |
| 9 Aug 2005 | JPY | 639 | 647 | 634 | 637 | 637 | +7 (+1.11%) | 1,322,000 |
| 8 Aug 2005 | JPY | 630 | 633 | 623 | 630 | 630 | +1 (+0.16%) | 1,420,000 |
| 5 Aug 2005 | JPY | 640 | 644 | 626 | 629 | 629 | -10 (-1.56%) | 1,844,000 |
| 4 Aug 2005 | JPY | 644 | 646 | 636 | 639 | 639 | -7 (-1.08%) | 1,228,000 |
| 3 Aug 2005 | JPY | 639 | 653 | 639 | 646 | 646 | -13 (-1.97%) | 4,117,000 |
| 2 Aug 2005 | JPY | 643 | 660 | 641 | 659 | 659 | +19 (+2.97%) | 5,894,000 |
| 1 Aug 2005 | JPY | 630 | 642 | 630 | 640 | 640 | +7 (+1.11%) | 1,704,000 |
| 29 Jul 2005 | JPY | 634 | 635 | 631 | 633 | 633 | +1 (+0.16%) | 968,000 |
| 28 Jul 2005 | JPY | 636 | 636 | 631 | 632 | 632 | -3 (-0.47%) | 867,000 |
| 27 Jul 2005 | JPY | 628 | 637 | 626 | 635 | 635 | +8 (+1.28%) | 2,062,000 |
| 26 Jul 2005 | JPY | 629 | 629 | 621 | 627 | 627 | -2 (-0.32%) | 1,027,000 |
| 25 Jul 2005 | JPY | 623 | 631 | 620 | 629 | 629 | +8 (+1.29%) | 1,234,000 |
| 22 Jul 2005 | JPY | 623 | 626 | 617 | 621 | 621 | -5 (-0.80%) | 3,304,000 |
| 21 Jul 2005 | JPY | 610 | 627 | 607 | 626 | 626 | +21 (+3.47%) | 4,619,000 |
| 20 Jul 2005 | JPY | 599 | 606 | 598 | 605 | 605 | +6 (+1.00%) | 2,026,000 |
| 19 Jul 2005 | JPY | 600 | 602 | 596 | 599 | 599 | +4 (+0.67%) | 1,455,000 |
| 15 Jul 2005 | JPY | 595 | 602 | 595 | 595 | 595 | +2 (+0.34%) | 2,063,000 |
| 14 Jul 2005 | JPY | 596 | 597 | 591 | 593 | 593 | +2 (+0.34%) | 2,139,000 |
| 13 Jul 2005 | JPY | 591 | 593 | 590 | 591 | 591 | 0.0 (0.0%) | 1,550,000 |
| 12 Jul 2005 | JPY | 599 | 599 | 590 | 591 | 591 | 0.0 (0.0%) | 1,568,000 |
| 11 Jul 2005 | JPY | 592 | 595 | 590 | 591 | 591 | +2 (+0.34%) | 1,046,000 |
| 8 Jul 2005 | JPY | 593 | 596 | 589 | 589 | 589 | -3 (-0.51%) | 1,952,000 |
| 7 Jul 2005 | JPY | 591 | 594 | 590 | 592 | 592 | -1 (-0.17%) | 559,000 |
| 6 Jul 2005 | JPY | 593 | 595 | 590 | 593 | 593 | -1 (-0.17%) | 1,186,000 |
| 5 Jul 2005 | JPY | 600 | 600 | 591 | 594 | 594 | -8 (-1.33%) | 2,262,000 |
| 4 Jul 2005 | JPY | 600 | 608 | 599 | 602 | 602 | +4 (+0.67%) | 1,695,000 |
| 1 Jul 2005 | JPY | 597 | 602 | 596 | 598 | 598 | +2 (+0.34%) | 1,140,000 |
| 30 Jun 2005 | JPY | 598 | 602 | 595 | 596 | 596 | -1 (-0.17%) | 1,409,000 |
