| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2005 | JPY | 436 | 449 | 435 | 448 | 448 | +17 (+3.94%) | 18,315,000 |
| 10 Aug 2005 | JPY | 431 | 433 | 428 | 431 | 431 | +4 (+0.94%) | 13,307,000 |
| 9 Aug 2005 | JPY | 423 | 431 | 422 | 427 | 427 | +6 (+1.43%) | 13,453,000 |
| 8 Aug 2005 | JPY | 403 | 421 | 402 | 421 | 421 | +10 (+2.43%) | 11,760,000 |
| 5 Aug 2005 | JPY | 417 | 417 | 407 | 411 | 411 | -10 (-2.38%) | 8,461,000 |
| 4 Aug 2005 | JPY | 425 | 425 | 418 | 421 | 421 | -6 (-1.41%) | 7,666,000 |
| 3 Aug 2005 | JPY | 431 | 433 | 426 | 427 | 427 | -2 (-0.47%) | 4,898,000 |
| 2 Aug 2005 | JPY | 434 | 438 | 425 | 429 | 429 | -4 (-0.92%) | 10,279,000 |
| 1 Aug 2005 | JPY | 419 | 435 | 417 | 433 | 433 | +15 (+3.59%) | 12,477,000 |
| 29 Jul 2005 | JPY | 425 | 428 | 416 | 418 | 418 | -4 (-0.95%) | 13,712,000 |
| 28 Jul 2005 | JPY | 412 | 428 | 411 | 422 | 422 | +14 (+3.43%) | 13,367,000 |
| 27 Jul 2005 | JPY | 408 | 411 | 406 | 408 | 408 | -1 (-0.24%) | 7,834,000 |
| 26 Jul 2005 | JPY | 409 | 410 | 406 | 409 | 409 | 0.0 (0.0%) | 6,647,000 |
| 25 Jul 2005 | JPY | 397 | 409 | 397 | 409 | 409 | +13 (+3.28%) | 17,103,000 |
| 22 Jul 2005 | JPY | 396 | 397 | 394 | 396 | 396 | +1 (+0.25%) | 3,393,000 |
| 21 Jul 2005 | JPY | 399 | 400 | 395 | 395 | 395 | -4 (-1.00%) | 4,848,000 |
| 20 Jul 2005 | JPY | 392 | 399 | 391 | 399 | 399 | +9 (+2.31%) | 8,082,000 |
| 19 Jul 2005 | JPY | 394 | 394 | 388 | 390 | 390 | -5 (-1.27%) | 9,695,000 |
| 15 Jul 2005 | JPY | 398 | 398 | 395 | 395 | 395 | -3 (-0.75%) | 3,850,000 |
| 14 Jul 2005 | JPY | 399 | 399 | 396 | 398 | 398 | 0.0 (0.0%) | 3,530,000 |
| 13 Jul 2005 | JPY | 394 | 398 | 394 | 398 | 398 | +4 (+1.02%) | 6,285,000 |
| 12 Jul 2005 | JPY | 399 | 399 | 393 | 394 | 394 | -5 (-1.25%) | 4,890,000 |
| 11 Jul 2005 | JPY | 400 | 400 | 397 | 399 | 399 | +3 (+0.76%) | 3,641,000 |
| 8 Jul 2005 | JPY | 394 | 399 | 393 | 396 | 396 | -1 (-0.25%) | 8,728,000 |
| 7 Jul 2005 | JPY | 393 | 397 | 391 | 397 | 397 | +4 (+1.02%) | 7,148,000 |
| 6 Jul 2005 | JPY | 392 | 396 | 392 | 393 | 393 | +2 (+0.51%) | 8,285,000 |
| 5 Jul 2005 | JPY | 389 | 394 | 387 | 391 | 391 | +4 (+1.03%) | 16,873,000 |
| 4 Jul 2005 | JPY | 385 | 388 | 383 | 387 | 387 | +1 (+0.26%) | 5,150,000 |
| 1 Jul 2005 | JPY | 380 | 387 | 379 | 386 | 386 | +5 (+1.31%) | 10,601,000 |
| 30 Jun 2005 | JPY | 381 | 381 | 378 | 381 | 381 | +2 (+0.53%) | 4,011,000 |
