| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2005 | JPY | 980 | 1,061 | 980 | 1,060 | 1,060 | +101 (+10.53%) | 129,000 |
| 22 Jul 2005 | JPY | 958 | 960 | 956 | 959 | 959 | -12 (-1.24%) | 8,000 |
| 21 Jul 2005 | JPY | 955 | 972 | 954 | 971 | 971 | +21 (+2.21%) | 25,000 |
| 20 Jul 2005 | JPY | 1,011 | 1,040 | 950 | 950 | 950 | -20 (-2.06%) | 97,000 |
| 19 Jul 2005 | JPY | 914 | 990 | 914 | 970 | 970 | +80 (+8.99%) | 77,000 |
| 18 Jul 2005 | JPY | 890 | 890 | 890 | 890 | 890 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 880 | 897 | 873 | 890 | 890 | +35 (+4.09%) | 27,000 |
| 14 Jul 2005 | JPY | 853 | 855 | 853 | 855 | 855 | +25 (+3.01%) | 2,000 |
| 13 Jul 2005 | JPY | 833 | 864 | 825 | 830 | 830 | -20 (-2.35%) | 14,000 |
| 12 Jul 2005 | JPY | 840 | 861 | 830 | 850 | 850 | 0.0 (0.0%) | 8,000 |
| 11 Jul 2005 | JPY | 861 | 862 | 815 | 850 | 850 | -50 (-5.56%) | 22,000 |
| 8 Jul 2005 | JPY | 916 | 930 | 862 | 900 | 900 | +30 (+3.45%) | 156,000 |
| 7 Jul 2005 | JPY | 865 | 876 | 863 | 870 | 870 | +10 (+1.16%) | 14,000 |
| 6 Jul 2005 | JPY | 860 | 860 | 860 | 860 | 860 | +15 (+1.78%) | 2,000 |
| 5 Jul 2005 | JPY | 845 | 845 | 845 | 845 | 845 | +5 (+0.60%) | 1,000 |
| 4 Jul 2005 | JPY | 840 | 860 | 840 | 840 | 840 | -9 (-1.06%) | 0 |
| 1 Jul 2005 | JPY | 849 | 849 | 849 | 849 | 849 | +19 (+2.29%) | 1,000 |
| 30 Jun 2005 | JPY | 830 | 830 | 812 | 830 | 830 | 0.0 (0.0%) | 18,000 |
| 29 Jun 2005 | JPY | 830 | 830 | 830 | 830 | 830 | 0.0 (0.0%) | 1,000 |
| 28 Jun 2005 | JPY | 830 | 840 | 830 | 830 | 830 | -10 (-1.19%) | 0 |
| 27 Jun 2005 | JPY | 840 | 840 | 840 | 840 | 840 | +20 (+2.44%) | 1,000 |
| 24 Jun 2005 | JPY | 820 | 840 | 820 | 820 | 820 | -10 (-1.20%) | 0 |
| 23 Jun 2005 | JPY | 820 | 830 | 820 | 830 | 830 | -9 (-1.07%) | 2,000 |
| 22 Jun 2005 | JPY | 840 | 840 | 839 | 839 | 839 | +22 (+2.69%) | 2,000 |
| 21 Jun 2005 | JPY | 817 | 817 | 817 | 817 | 817 | 0.0 (0.0%) | 1,000 |
| 20 Jun 2005 | JPY | 816 | 817 | 816 | 817 | 817 | +17 (+2.13%) | 2,000 |
| 17 Jun 2005 | JPY | 800 | 830 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 16 Jun 2005 | JPY | 800 | 830 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 15 Jun 2005 | JPY | 800 | 830 | 800 | 800 | 800 | -20 (-2.44%) | 0 |
| 14 Jun 2005 | JPY | 820 | 820 | 820 | 820 | 820 | -10 (-1.20%) | 1,000 |
