| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2005 | JPY | 1,885 | 1,900 | 1,880 | 1,890 | 1,890 | +5 (+0.27%) | 8,600 |
| 28 Jul 2005 | JPY | 1,900 | 1,900 | 1,875 | 1,885 | 1,885 | -15 (-0.79%) | 13,200 |
| 27 Jul 2005 | JPY | 1,895 | 1,915 | 1,895 | 1,900 | 1,900 | +10 (+0.53%) | 12,200 |
| 26 Jul 2005 | JPY | 1,900 | 1,910 | 1,885 | 1,890 | 1,890 | -15 (-0.79%) | 40,000 |
| 25 Jul 2005 | JPY | 1,915 | 1,920 | 1,890 | 1,905 | 1,905 | -10 (-0.52%) | 20,000 |
| 22 Jul 2005 | JPY | 1,955 | 1,955 | 1,890 | 1,915 | 1,915 | -40 (-2.05%) | 14,400 |
| 21 Jul 2005 | JPY | 1,930 | 1,960 | 1,915 | 1,955 | 1,955 | +35 (+1.82%) | 19,000 |
| 20 Jul 2005 | JPY | 1,915 | 1,925 | 1,910 | 1,920 | 1,920 | -10 (-0.52%) | 8,800 |
| 19 Jul 2005 | JPY | 1,975 | 1,975 | 1,925 | 1,930 | 1,930 | -35 (-1.78%) | 20,000 |
| 18 Jul 2005 | JPY | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,960 | 1,970 | 1,945 | 1,965 | 1,965 | -5 (-0.25%) | 9,000 |
| 14 Jul 2005 | JPY | 1,960 | 1,990 | 1,955 | 1,970 | 1,970 | +30 (+1.55%) | 14,600 |
| 13 Jul 2005 | JPY | 1,950 | 1,965 | 1,920 | 1,940 | 1,940 | -20 (-1.02%) | 17,200 |
| 12 Jul 2005 | JPY | 1,950 | 1,960 | 1,900 | 1,960 | 1,960 | -15 (-0.76%) | 20,000 |
| 11 Jul 2005 | JPY | 1,980 | 2,000 | 1,965 | 1,975 | 1,975 | -15 (-0.75%) | 12,400 |
| 8 Jul 2005 | JPY | 2,050 | 2,050 | 1,985 | 1,990 | 1,990 | -50 (-2.45%) | 17,000 |
| 7 Jul 2005 | JPY | 2,025 | 2,110 | 2,015 | 2,040 | 2,040 | 0.0 (0.0%) | 20,000 |
| 6 Jul 2005 | JPY | 2,075 | 2,075 | 2,035 | 2,040 | 2,040 | +10 (+0.49%) | 6,200 |
| 5 Jul 2005 | JPY | 2,080 | 2,080 | 2,025 | 2,030 | 2,030 | -30 (-1.46%) | 11,800 |
| 4 Jul 2005 | JPY | 2,060 | 2,070 | 2,040 | 2,060 | 2,060 | -20 (-0.96%) | 5,200 |
| 1 Jul 2005 | JPY | 2,030 | 2,080 | 2,025 | 2,080 | 2,080 | 0.0 (0.0%) | 9,400 |
| 30 Jun 2005 | JPY | 2,130 | 2,145 | 2,080 | 2,080 | 2,080 | -50 (-2.35%) | 16,000 |
| 29 Jun 2005 | JPY | 2,215 | 2,240 | 2,110 | 2,130 | 2,130 | -45 (-2.07%) | 20,000 |
| 28 Jun 2005 | JPY | 2,150 | 2,310 | 2,115 | 2,175 | 2,175 | +95 (+4.57%) | 160,000 |
| 27 Jun 2005 | JPY | 2,010 | 2,095 | 1,995 | 2,080 | 2,080 | +70 (+3.48%) | 20,000 |
| 24 Jun 2005 | JPY | 2,005 | 2,010 | 1,955 | 2,010 | 2,010 | -15 (-0.74%) | 20,000 |
| 23 Jun 2005 | JPY | 2,045 | 2,080 | 1,985 | 2,025 | 2,025 | +5 (+0.25%) | 20,000 |
| 22 Jun 2005 | JPY | 2,015 | 2,025 | 1,965 | 2,020 | 2,020 | -30 (-1.46%) | 20,000 |
| 21 Jun 2005 | JPY | 1,895 | 2,115 | 1,895 | 2,050 | 2,050 | +170 (+9.04%) | 100,000 |
| 20 Jun 2005 | JPY | 1,900 | 1,900 | 1,865 | 1,880 | 1,880 | -20 (-1.05%) | 11,800 |
