| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 352.071 | 352.071 | 352.071 | 352.071 | 352.071 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 380.6706 | 380.6706 | 345.1677 | 352.071 | 352.071 | -28.6 (-7.51%) | 135,876 |
| 14 Jul 2005 | JPY | 380.6706 | 392.5049 | 380.6706 | 380.6706 | 380.6706 | 0.0 (0.0%) | 65,910 |
| 13 Jul 2005 | JPY | 386.5878 | 394.4773 | 374.7535 | 380.6706 | 380.6706 | -13.807 (-3.50%) | 158,691 |
| 12 Jul 2005 | JPY | 392.5049 | 415.1874 | 371.7949 | 394.4773 | 394.4773 | +23.669 (+6.38%) | 619,047 |
| 11 Jul 2005 | JPY | 365.0888 | 374.7535 | 361.144 | 370.8087 | 370.8087 | +6.312 (+1.73%) | 317,889 |
| 8 Jul 2005 | JPY | 334.3195 | 370.8087 | 334.3195 | 364.497 | 364.497 | +25.247 (+7.44%) | 209,391 |
| 7 Jul 2005 | JPY | 335.3057 | 355.0296 | 333.3333 | 339.2505 | 339.2505 | +3.945 (+1.18%) | 149,058 |
| 6 Jul 2005 | JPY | 326.43 | 335.3057 | 315.5819 | 335.3057 | 335.3057 | +3.945 (+1.19%) | 63,882 |
| 5 Jul 2005 | JPY | 343.1953 | 347.1401 | 329.3886 | 331.3609 | 331.3609 | -17.752 (-5.08%) | 208,377 |
| 4 Jul 2005 | JPY | 364.8915 | 368.639 | 345.1677 | 349.1124 | 349.1124 | +5.917 (+1.72%) | 387,855 |
| 1 Jul 2005 | JPY | 317.357 | 343.1953 | 315.5819 | 343.1953 | 343.1953 | +26.43 (+8.34%) | 242,853 |
| 30 Jun 2005 | JPY | 299.8028 | 321.499 | 295.858 | 316.7653 | 316.7653 | +20.907 (+7.07%) | 153,114 |
| 29 Jun 2005 | JPY | 291.9132 | 299.8028 | 287.9684 | 295.858 | 295.858 | 0.0 (0.0%) | 114,075 |
| 28 Jun 2005 | JPY | 277.1203 | 295.858 | 276.1341 | 295.858 | 295.858 | +5.917 (+2.04%) | 51,207 |
| 27 Jun 2005 | JPY | 280.0789 | 291.9132 | 270.217 | 289.9408 | 289.9408 | -7.89 (-2.65%) | 33,969 |
| 24 Jun 2005 | JPY | 287.9684 | 304.7337 | 274.1617 | 297.8304 | 297.8304 | +5.917 (+2.03%) | 264,147 |
| 23 Jun 2005 | JPY | 284.0237 | 291.9132 | 270.217 | 291.9132 | 291.9132 | -5.917 (-1.99%) | 63,882 |
| 22 Jun 2005 | JPY | 264.2998 | 301.7752 | 259.3688 | 297.8304 | 297.8304 | +33.333 (+12.60%) | 287,469 |
| 21 Jun 2005 | JPY | 252.4655 | 266.2722 | 252.4655 | 264.497 | 264.497 | +12.031 (+4.77%) | 254,007 |
| 20 Jun 2005 | JPY | 252.4655 | 254.4379 | 238.6588 | 252.4655 | 252.4655 | +11.834 (+4.92%) | 48,672 |
| 17 Jun 2005 | JPY | 240.6312 | 242.6036 | 240.6312 | 240.6312 | 240.6312 | -1.972 (-0.81%) | 8,112 |
| 16 Jun 2005 | JPY | 240.6312 | 242.998 | 239.0533 | 242.6036 | 242.6036 | -2.761 (-1.13%) | 19,266 |
| 15 Jun 2005 | JPY | 236.6864 | 245.5621 | 236.2919 | 245.3649 | 245.3649 | +8.678 (+3.67%) | 64,389 |
| 14 Jun 2005 | JPY | 236.6864 | 236.6864 | 236.6864 | 236.6864 | 236.6864 | 0.0 (0.0%) | 16,731 |
| 13 Jun 2005 | JPY | 236.6864 | 240.6312 | 236.4892 | 236.6864 | 236.6864 | 0.0 (0.0%) | 11,154 |
| 10 Jun 2005 | JPY | 236.6864 | 240.6312 | 236.6864 | 236.6864 | 236.6864 | 0.0 (0.0%) | 42,081 |
| 9 Jun 2005 | JPY | 238.4615 | 238.856 | 236.6864 | 236.6864 | 236.6864 | -1.972 (-0.83%) | 19,773 |
| 8 Jun 2005 | JPY | 242.0118 | 242.6036 | 238.6588 | 238.6588 | 238.6588 | -7.692 (-3.12%) | 35,490 |
| 7 Jun 2005 | JPY | 240.6312 | 246.3511 | 240.4339 | 246.3511 | 246.3511 | +8.678 (+3.65%) | 30,420 |
