| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | JPY | 855 | 875 | 836.5 | 871.5 | 871.5 | +16.5 (+1.93%) | 17,600 |
| 5 Aug 2005 | JPY | 885 | 885 | 855 | 855 | 855 | -32.5 (-3.66%) | 40,600 |
| 4 Aug 2005 | JPY | 900 | 907 | 884 | 887.5 | 887.5 | -2.5 (-0.28%) | 37,800 |
| 3 Aug 2005 | JPY | 865 | 904.5 | 865 | 890 | 890 | -1 (-0.11%) | 49,400 |
| 2 Aug 2005 | JPY | 925 | 930 | 865 | 891 | 891 | -12.5 (-1.38%) | 59,200 |
| 1 Aug 2005 | JPY | 893 | 907 | 893 | 903.5 | 903.5 | +10 (+1.12%) | 16,600 |
| 29 Jul 2005 | JPY | 892 | 910 | 885 | 893.5 | 893.5 | +13.5 (+1.53%) | 94,400 |
| 28 Jul 2005 | JPY | 870 | 889 | 870 | 880 | 880 | -5 (-0.56%) | 52,600 |
| 27 Jul 2005 | JPY | 885 | 894.5 | 867 | 885 | 885 | +10.5 (+1.20%) | 35,800 |
| 26 Jul 2005 | JPY | 895.5 | 895.5 | 874.5 | 874.5 | 874.5 | -6 (-0.68%) | 76,400 |
| 25 Jul 2005 | JPY | 872.5 | 888.5 | 872.5 | 880.5 | 880.5 | +18 (+2.09%) | 146,600 |
| 22 Jul 2005 | JPY | 865 | 870 | 860 | 862.5 | 862.5 | -2.5 (-0.29%) | 70,600 |
| 21 Jul 2005 | JPY | 862.5 | 874 | 862.5 | 865 | 865 | +8 (+0.93%) | 52,400 |
| 20 Jul 2005 | JPY | 854 | 862 | 850 | 857 | 857 | +19.5 (+2.33%) | 80,800 |
| 19 Jul 2005 | JPY | 852 | 852 | 832.5 | 837.5 | 837.5 | -17 (-1.99%) | 45,600 |
| 18 Jul 2005 | JPY | 854.5 | 854.5 | 854.5 | 854.5 | 854.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 859 | 859 | 838.5 | 854.5 | 854.5 | +5 (+0.59%) | 51,200 |
| 14 Jul 2005 | JPY | 859 | 859 | 844 | 849.5 | 849.5 | -8 (-0.93%) | 42,000 |
| 13 Jul 2005 | JPY | 860 | 860 | 843 | 857.5 | 857.5 | +0.5 (+0.06%) | 24,600 |
| 12 Jul 2005 | JPY | 865 | 865 | 847 | 857 | 857 | 0.0 (0.0%) | 16,200 |
| 11 Jul 2005 | JPY | 859.5 | 860 | 857 | 857 | 857 | -3 (-0.35%) | 19,400 |
| 8 Jul 2005 | JPY | 848 | 862.5 | 848 | 860 | 860 | +12 (+1.42%) | 54,600 |
| 7 Jul 2005 | JPY | 862.5 | 864.5 | 845 | 848 | 848 | -12 (-1.40%) | 46,000 |
| 6 Jul 2005 | JPY | 866 | 866 | 845.5 | 860 | 860 | +35 (+4.24%) | 84,800 |
| 5 Jul 2005 | JPY | 849.5 | 850.5 | 816 | 825 | 825 | -26 (-3.06%) | 92,000 |
| 4 Jul 2005 | JPY | 849 | 858 | 838.5 | 851 | 851 | -0.5 (-0.06%) | 67,200 |
| 1 Jul 2005 | JPY | 854.5 | 854.5 | 844.5 | 851.5 | 851.5 | +21 (+2.53%) | 42,200 |
| 30 Jun 2005 | JPY | 847.5 | 855 | 830.5 | 830.5 | 830.5 | -17 (-2.01%) | 28,200 |
| 29 Jun 2005 | JPY | 848 | 859.5 | 847.5 | 847.5 | 847.5 | -2.5 (-0.29%) | 17,800 |
| 28 Jun 2005 | JPY | 855 | 860 | 844 | 850 | 850 | +2 (+0.24%) | 17,200 |
