| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 172,000 | 173,000 | 167,000 | 167,000 | 167,000 | -4,000 (-2.34%) | 221 |
| 14 Jul 2005 | JPY | 173,000 | 174,000 | 170,000 | 171,000 | 171,000 | +3,000 (+1.79%) | 200 |
| 13 Jul 2005 | JPY | 168,000 | 169,000 | 167,000 | 168,000 | 168,000 | -1,000 (-0.59%) | 337 |
| 12 Jul 2005 | JPY | 172,000 | 172,000 | 168,000 | 169,000 | 169,000 | -3,000 (-1.74%) | 167 |
| 11 Jul 2005 | JPY | 173,000 | 173,000 | 170,000 | 172,000 | 172,000 | -1,000 (-0.58%) | 110 |
| 8 Jul 2005 | JPY | 172,000 | 175,000 | 170,000 | 173,000 | 173,000 | 0.0 (0.0%) | 192 |
| 7 Jul 2005 | JPY | 172,000 | 174,000 | 171,000 | 173,000 | 173,000 | -1,000 (-0.57%) | 113 |
| 6 Jul 2005 | JPY | 178,000 | 178,000 | 172,000 | 174,000 | 174,000 | -1,000 (-0.57%) | 184 |
| 5 Jul 2005 | JPY | 180,000 | 180,000 | 173,000 | 175,000 | 175,000 | -2,000 (-1.13%) | 218 |
| 4 Jul 2005 | JPY | 188,000 | 190,000 | 172,000 | 177,000 | 177,000 | -8,000 (-4.32%) | 449 |
| 1 Jul 2005 | JPY | 192,000 | 194,000 | 181,000 | 185,000 | 185,000 | -9,000 (-4.64%) | 791 |
| 30 Jun 2005 | JPY | 185,000 | 194,000 | 181,000 | 194,000 | 194,000 | +12,000 (+6.59%) | 769 |
| 29 Jun 2005 | JPY | 173,000 | 183,000 | 173,000 | 182,000 | 182,000 | +10,000 (+5.81%) | 541 |
| 28 Jun 2005 | JPY | 169,000 | 172,000 | 169,000 | 172,000 | 172,000 | +2,000 (+1.18%) | 151 |
| 27 Jun 2005 | JPY | 175,000 | 175,000 | 168,000 | 170,000 | 170,000 | -7,000 (-3.95%) | 396 |
| 24 Jun 2005 | JPY | 163,000 | 178,000 | 160,000 | 177,000 | 177,000 | +14,000 (+8.59%) | 788 |
| 23 Jun 2005 | JPY | 165,000 | 165,000 | 162,000 | 163,000 | 163,000 | -1,000 (-0.61%) | 171 |
| 22 Jun 2005 | JPY | 164,000 | 164,000 | 161,000 | 164,000 | 164,000 | 0.0 (0.0%) | 153 |
| 21 Jun 2005 | JPY | 167,000 | 167,000 | 160,000 | 164,000 | 164,000 | -2,000 (-1.20%) | 267 |
| 20 Jun 2005 | JPY | 169,000 | 170,000 | 164,000 | 166,000 | 166,000 | -4,000 (-2.35%) | 199 |
| 17 Jun 2005 | JPY | 173,000 | 173,000 | 165,000 | 170,000 | 170,000 | -1,000 (-0.58%) | 177 |
| 16 Jun 2005 | JPY | 171,000 | 172,000 | 167,000 | 171,000 | 171,000 | 0.0 (0.0%) | 78 |
| 15 Jun 2005 | JPY | 171,000 | 172,000 | 168,000 | 171,000 | 171,000 | -1,000 (-0.58%) | 104 |
| 14 Jun 2005 | JPY | 176,000 | 176,000 | 171,000 | 172,000 | 172,000 | -3,000 (-1.71%) | 60 |
| 13 Jun 2005 | JPY | 167,000 | 177,000 | 167,000 | 175,000 | 175,000 | +4,000 (+2.34%) | 266 |
| 10 Jun 2005 | JPY | 169,000 | 174,000 | 162,000 | 171,000 | 171,000 | +4,000 (+2.40%) | 196 |
| 9 Jun 2005 | JPY | 171,000 | 172,000 | 161,000 | 167,000 | 167,000 | -2,000 (-1.18%) | 290 |
| 8 Jun 2005 | JPY | 173,000 | 175,000 | 168,000 | 169,000 | 169,000 | -5,000 (-2.87%) | 307 |
| 7 Jun 2005 | JPY | 177,000 | 177,000 | 174,000 | 174,000 | 174,000 | -3,000 (-1.69%) | 188 |
| 6 Jun 2005 | JPY | 180,000 | 180,000 | 175,000 | 177,000 | 177,000 | -3,000 (-1.67%) | 104 |
