| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | JPY | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | -10 (-0.26%) | 500 |
| 28 Jul 2005 | JPY | 3,890 | 3,890 | 3,810 | 3,810 | 3,810 | -100 (-2.56%) | 400 |
| 27 Jul 2005 | JPY | 3,850 | 3,910 | 3,800 | 3,910 | 3,910 | +10 (+0.26%) | 900 |
| 26 Jul 2005 | JPY | 3,900 | 3,900 | 3,830 | 3,900 | 3,900 | +50 (+1.30%) | 1,100 |
| 25 Jul 2005 | JPY | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | -100 (-2.53%) | 100 |
| 22 Jul 2005 | JPY | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | -60 (-1.50%) | 0 |
| 21 Jul 2005 | JPY | 4,010 | 4,050 | 4,010 | 4,010 | 4,010 | +110 (+2.82%) | 1,100 |
| 20 Jul 2005 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 500 |
| 19 Jul 2005 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
| 18 Jul 2005 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | +20 (+0.52%) | 500 |
| 14 Jul 2005 | JPY | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
| 13 Jul 2005 | JPY | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
| 12 Jul 2005 | JPY | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
| 11 Jul 2005 | JPY | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0.0 (0.0%) | 0 |
| 8 Jul 2005 | JPY | 3,810 | 3,880 | 3,810 | 3,880 | 3,880 | +20 (+0.52%) | 300 |
| 7 Jul 2005 | JPY | 3,810 | 3,860 | 3,810 | 3,860 | 3,860 | +60 (+1.58%) | 600 |
| 6 Jul 2005 | JPY | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 100 |
| 5 Jul 2005 | JPY | 3,850 | 3,850 | 3,800 | 3,800 | 3,800 | -100 (-2.56%) | 500 |
| 4 Jul 2005 | JPY | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | JPY | 3,920 | 3,920 | 3,900 | 3,900 | 3,900 | +80 (+2.09%) | 200 |
| 30 Jun 2005 | JPY | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | 0.0 (0.0%) | 0 |
| 29 Jun 2005 | JPY | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | -30 (-0.78%) | 500 |
| 28 Jun 2005 | JPY | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | 0.0 (0.0%) | 0 |
| 27 Jun 2005 | JPY | 3,850 | 3,900 | 3,850 | 3,850 | 3,850 | -200 (-4.94%) | 1,400 |
| 24 Jun 2005 | JPY | 4,000 | 4,100 | 4,000 | 4,050 | 4,050 | +50 (+1.25%) | 1,300 |
| 23 Jun 2005 | JPY | 3,960 | 4,000 | 3,960 | 4,000 | 4,000 | +10 (+0.25%) | 300 |
| 22 Jun 2005 | JPY | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | 0.0 (0.0%) | 0 |
| 21 Jun 2005 | JPY | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | 0.0 (0.0%) | 0 |
| 20 Jun 2005 | JPY | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | -10 (-0.25%) | 0 |
