| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2005 | JPY | 280 | 282.5 | 278.25 | 278.25 | 278.25 | -9.25 (-3.22%) | 3,600 |
| 12 Aug 2005 | JPY | 287.5 | 290 | 287.5 | 287.5 | 287.5 | -4.75 (-1.63%) | 1,600 |
| 11 Aug 2005 | JPY | 277.75 | 292.25 | 277.75 | 292.25 | 292.25 | +10 (+3.54%) | 3,200 |
| 10 Aug 2005 | JPY | 274 | 283.5 | 274 | 282.25 | 282.25 | +3.25 (+1.16%) | 35,600 |
| 9 Aug 2005 | JPY | 277.75 | 282.5 | 277.75 | 279 | 279 | +1.25 (+0.45%) | 4,800 |
| 8 Aug 2005 | JPY | 278 | 278 | 275 | 277.75 | 277.75 | -1 (-0.36%) | 8,000 |
| 5 Aug 2005 | JPY | 299.75 | 299.75 | 278.75 | 278.75 | 278.75 | 0.0 (0.0%) | 26,400 |
| 4 Aug 2005 | JPY | 279.5 | 280 | 278.25 | 278.75 | 278.75 | -0.75 (-0.27%) | 11,200 |
| 3 Aug 2005 | JPY | 287.25 | 287.25 | 279 | 279.5 | 279.5 | -8 (-2.78%) | 26,800 |
| 2 Aug 2005 | JPY | 297.5 | 297.5 | 283.5 | 287.5 | 287.5 | -10 (-3.36%) | 8,000 |
| 1 Aug 2005 | JPY | 300 | 300 | 297.5 | 297.5 | 297.5 | +13.75 (+4.85%) | 16,000 |
| 29 Jul 2005 | JPY | 287.25 | 287.25 | 283.75 | 283.75 | 283.75 | -12.5 (-4.22%) | 8,000 |
| 28 Jul 2005 | JPY | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | JPY | 292.5 | 300 | 292.5 | 296.25 | 296.25 | +3.75 (+1.28%) | 152,000 |
| 26 Jul 2005 | JPY | 282.5 | 292.5 | 282.5 | 292.5 | 292.5 | 0.0 (0.0%) | 40,000 |
| 25 Jul 2005 | JPY | 292.5 | 292.5 | 292.5 | 292.5 | 292.5 | +12.5 (+4.46%) | 4,000 |
| 22 Jul 2005 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 20,000 |
| 21 Jul 2005 | JPY | 275 | 283.25 | 275 | 280 | 280 | +1.25 (+0.45%) | 32,000 |
| 20 Jul 2005 | JPY | 277.5 | 280 | 276.75 | 278.75 | 278.75 | +1.25 (+0.45%) | 44,000 |
| 19 Jul 2005 | JPY | 277.75 | 277.75 | 277.5 | 277.5 | 277.5 | +1.75 (+0.63%) | 12,000 |
| 18 Jul 2005 | JPY | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 275.5 | 276.25 | 275.5 | 275.75 | 275.75 | +0.75 (+0.27%) | 24,000 |
| 14 Jul 2005 | JPY | 275 | 275 | 275 | 275 | 275 | -3.75 (-1.35%) | 12,000 |
| 13 Jul 2005 | JPY | 282.5 | 282.5 | 278.75 | 278.75 | 278.75 | -4 (-1.41%) | 24,000 |
| 12 Jul 2005 | JPY | 282.75 | 285 | 282.5 | 282.75 | 282.75 | -8.5 (-2.92%) | 40,000 |
| 11 Jul 2005 | JPY | 292.5 | 292.5 | 287.5 | 291.25 | 291.25 | +6.5 (+2.28%) | 68,000 |
| 8 Jul 2005 | JPY | 287.25 | 287.25 | 284.75 | 284.75 | 284.75 | -9.5 (-3.23%) | 20,000 |
| 7 Jul 2005 | JPY | 295 | 295.75 | 292.25 | 294.25 | 294.25 | +29.25 (+11.04%) | 52,000 |
| 6 Jul 2005 | JPY | 270 | 270 | 265 | 265 | 265 | +10 (+3.92%) | 60,000 |
| 5 Jul 2005 | JPY | 252.5 | 257.5 | 252.5 | 255 | 255 | +0.75 (+0.29%) | 24,000 |
