| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2005 | JPY | 1,385 | 1,408 | 1,385 | 1,386 | 1,386 | -4 (-0.29%) | 995,400 |
| 29 Jul 2005 | JPY | 1,395 | 1,401 | 1,382 | 1,390 | 1,390 | -6 (-0.43%) | 1,212,800 |
| 28 Jul 2005 | JPY | 1,403 | 1,404 | 1,390 | 1,396 | 1,396 | -6 (-0.43%) | 676,400 |
| 27 Jul 2005 | JPY | 1,357 | 1,403 | 1,355 | 1,402 | 1,402 | +33 (+2.41%) | 2,132,200 |
| 26 Jul 2005 | JPY | 1,405 | 1,405 | 1,369 | 1,369 | 1,369 | -27 (-1.93%) | 954,300 |
| 25 Jul 2005 | JPY | 1,404 | 1,410 | 1,386 | 1,396 | 1,396 | -16 (-1.13%) | 1,045,700 |
| 22 Jul 2005 | JPY | 1,403 | 1,413 | 1,387 | 1,412 | 1,412 | +10 (+0.71%) | 1,497,500 |
| 21 Jul 2005 | JPY | 1,399 | 1,422 | 1,394 | 1,402 | 1,402 | +16 (+1.15%) | 1,975,900 |
| 20 Jul 2005 | JPY | 1,366 | 1,388 | 1,363 | 1,386 | 1,386 | +27 (+1.99%) | 1,111,100 |
| 19 Jul 2005 | JPY | 1,363 | 1,368 | 1,355 | 1,359 | 1,359 | -4 (-0.29%) | 1,490,500 |
| 15 Jul 2005 | JPY | 1,375 | 1,376 | 1,357 | 1,363 | 1,363 | +28 (+2.10%) | 2,617,100 |
| 14 Jul 2005 | JPY | 1,338 | 1,352 | 1,333 | 1,335 | 1,335 | +12 (+0.91%) | 1,386,100 |
| 13 Jul 2005 | JPY | 1,313 | 1,332 | 1,313 | 1,323 | 1,323 | +12 (+0.92%) | 951,400 |
| 12 Jul 2005 | JPY | 1,346 | 1,346 | 1,307 | 1,311 | 1,311 | -15 (-1.13%) | 1,165,800 |
| 11 Jul 2005 | JPY | 1,334 | 1,339 | 1,325 | 1,326 | 1,326 | +17 (+1.30%) | 796,600 |
| 8 Jul 2005 | JPY | 1,317 | 1,339 | 1,305 | 1,309 | 1,309 | -11 (-0.83%) | 2,273,000 |
| 7 Jul 2005 | JPY | 1,348 | 1,348 | 1,317 | 1,320 | 1,320 | -28 (-2.08%) | 1,658,900 |
| 6 Jul 2005 | JPY | 1,363 | 1,363 | 1,348 | 1,348 | 1,348 | -14 (-1.03%) | 646,500 |
| 5 Jul 2005 | JPY | 1,376 | 1,376 | 1,352 | 1,362 | 1,362 | -13 (-0.95%) | 700,300 |
| 4 Jul 2005 | JPY | 1,379 | 1,379 | 1,363 | 1,375 | 1,375 | +9 (+0.66%) | 620,700 |
| 1 Jul 2005 | JPY | 1,360 | 1,378 | 1,356 | 1,366 | 1,366 | -5 (-0.36%) | 916,800 |
| 30 Jun 2005 | JPY | 1,369 | 1,372 | 1,359 | 1,371 | 1,371 | +10 (+0.73%) | 1,103,800 |
| 29 Jun 2005 | JPY | 1,360 | 1,367 | 1,353 | 1,361 | 1,361 | +9 (+0.67%) | 995,300 |
| 28 Jun 2005 | JPY | 1,355 | 1,358 | 1,343 | 1,352 | 1,352 | +8 (+0.60%) | 939,200 |
| 27 Jun 2005 | JPY | 1,351 | 1,354 | 1,335 | 1,344 | 1,344 | -16 (-1.18%) | 772,400 |
| 24 Jun 2005 | JPY | 1,350 | 1,364 | 1,347 | 1,360 | 1,360 | -26 (-1.88%) | 1,734,500 |
| 23 Jun 2005 | JPY | 1,389 | 1,389 | 1,373 | 1,386 | 1,386 | -2 (-0.14%) | 1,036,700 |
| 22 Jun 2005 | JPY | 1,373 | 1,393 | 1,369 | 1,388 | 1,388 | +18 (+1.31%) | 1,577,400 |
| 21 Jun 2005 | JPY | 1,368 | 1,373 | 1,360 | 1,370 | 1,370 | 0.0 (0.0%) | 1,465,100 |
| 20 Jun 2005 | JPY | 1,368 | 1,370 | 1,350 | 1,370 | 1,370 | +42 (+3.16%) | 3,165,600 |
