| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2005 | JPY | 228.5 | 233.5 | 228.5 | 233 | 233 | +3.5 (+1.53%) | 112,000 |
| 11 Aug 2005 | JPY | 237.5 | 237.5 | 229.5 | 229.5 | 229.5 | -8 (-3.37%) | 106,000 |
| 10 Aug 2005 | JPY | 216.5 | 237.5 | 216.5 | 237.5 | 237.5 | +16 (+7.22%) | 204,000 |
| 9 Aug 2005 | JPY | 224.5 | 225.5 | 220.5 | 221.5 | 221.5 | -3 (-1.34%) | 94,000 |
| 8 Aug 2005 | JPY | 220 | 225 | 219.5 | 224.5 | 224.5 | -3.5 (-1.54%) | 114,000 |
| 5 Aug 2005 | JPY | 232.5 | 236 | 223.5 | 228 | 228 | -6 (-2.56%) | 122,000 |
| 4 Aug 2005 | JPY | 242.5 | 242.5 | 229 | 234 | 234 | -11 (-4.49%) | 242,000 |
| 3 Aug 2005 | JPY | 234 | 252 | 232 | 245 | 245 | +13.5 (+5.83%) | 1,132,000 |
| 2 Aug 2005 | JPY | 231.5 | 232.5 | 228 | 231.5 | 231.5 | +1.5 (+0.65%) | 278,000 |
| 1 Aug 2005 | JPY | 221 | 234 | 221 | 230 | 230 | +6.5 (+2.91%) | 624,000 |
| 29 Jul 2005 | JPY | 222 | 223.5 | 218 | 223.5 | 223.5 | +4 (+1.82%) | 140,000 |
| 28 Jul 2005 | JPY | 215.5 | 222 | 215.5 | 219.5 | 219.5 | +4 (+1.86%) | 100,000 |
| 27 Jul 2005 | JPY | 214.5 | 222.5 | 214.5 | 215.5 | 215.5 | +0.5 (+0.23%) | 110,000 |
| 26 Jul 2005 | JPY | 218.5 | 218.5 | 214 | 215 | 215 | -3.5 (-1.60%) | 90,000 |
| 25 Jul 2005 | JPY | 214.5 | 218.5 | 212.5 | 218.5 | 218.5 | +3.5 (+1.63%) | 214,000 |
| 22 Jul 2005 | JPY | 216.5 | 219 | 215 | 215 | 215 | -4 (-1.83%) | 98,000 |
| 21 Jul 2005 | JPY | 220.5 | 220.5 | 217.5 | 219 | 219 | -1.5 (-0.68%) | 58,000 |
| 20 Jul 2005 | JPY | 221 | 222.5 | 220 | 220.5 | 220.5 | -4.5 (-2%) | 56,000 |
| 19 Jul 2005 | JPY | 226 | 226 | 220.5 | 225 | 225 | +1.5 (+0.67%) | 134,000 |
| 18 Jul 2005 | JPY | 223.5 | 223.5 | 223.5 | 223.5 | 223.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 227.5 | 227.5 | 221 | 223.5 | 223.5 | +0.5 (+0.22%) | 118,000 |
| 14 Jul 2005 | JPY | 219.5 | 223.5 | 218.5 | 223 | 223 | +4.5 (+2.06%) | 68,000 |
| 13 Jul 2005 | JPY | 222 | 222 | 217.5 | 218.5 | 218.5 | -3.5 (-1.58%) | 96,000 |
| 12 Jul 2005 | JPY | 220.5 | 222 | 219.5 | 222 | 222 | +6.5 (+3.02%) | 84,000 |
| 11 Jul 2005 | JPY | 224 | 226.5 | 215.5 | 215.5 | 215.5 | -12.5 (-5.48%) | 160,000 |
| 8 Jul 2005 | JPY | 218.5 | 230.5 | 218.5 | 228 | 228 | +10 (+4.59%) | 132,000 |
| 7 Jul 2005 | JPY | 218 | 220 | 217.5 | 218 | 218 | -4.5 (-2.02%) | 60,000 |
| 6 Jul 2005 | JPY | 220 | 224 | 217 | 222.5 | 222.5 | +2.5 (+1.14%) | 128,000 |
| 5 Jul 2005 | JPY | 220 | 224 | 220 | 220 | 220 | -2.5 (-1.12%) | 90,000 |
| 4 Jul 2005 | JPY | 227.5 | 229 | 220 | 222.5 | 222.5 | -5 (-2.20%) | 144,000 |
