| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 370 | 373 | 367 | 369 | 369 | -2 (-0.54%) | 242,000 |
| 14 Jul 2005 | JPY | 365 | 373 | 365 | 371 | 371 | +6 (+1.64%) | 307,000 |
| 13 Jul 2005 | JPY | 368 | 368 | 363 | 365 | 365 | -2 (-0.54%) | 167,000 |
| 12 Jul 2005 | JPY | 369 | 369 | 363 | 367 | 367 | +2 (+0.55%) | 268,000 |
| 11 Jul 2005 | JPY | 369 | 370 | 364 | 365 | 365 | +1 (+0.27%) | 280,000 |
| 8 Jul 2005 | JPY | 362 | 368 | 362 | 364 | 364 | -3 (-0.82%) | 318,000 |
| 7 Jul 2005 | JPY | 373 | 373 | 365 | 367 | 367 | -8 (-2.13%) | 513,000 |
| 6 Jul 2005 | JPY | 378 | 380 | 373 | 375 | 375 | -2 (-0.53%) | 416,000 |
| 5 Jul 2005 | JPY | 383 | 384 | 377 | 377 | 377 | -5 (-1.31%) | 361,000 |
| 4 Jul 2005 | JPY | 381 | 385 | 380 | 382 | 382 | +1 (+0.26%) | 273,000 |
| 1 Jul 2005 | JPY | 378 | 382 | 378 | 381 | 381 | +3 (+0.79%) | 273,000 |
| 30 Jun 2005 | JPY | 385 | 388 | 378 | 378 | 378 | -7 (-1.82%) | 619,000 |
| 29 Jun 2005 | JPY | 390 | 391 | 384 | 385 | 385 | -3 (-0.77%) | 535,000 |
| 28 Jun 2005 | JPY | 385 | 390 | 385 | 388 | 388 | -2 (-0.51%) | 291,000 |
| 27 Jun 2005 | JPY | 393 | 398 | 388 | 390 | 390 | -8 (-2.01%) | 1,249,000 |
| 24 Jun 2005 | JPY | 375 | 401 | 373 | 398 | 398 | +15 (+3.92%) | 2,613,000 |
| 23 Jun 2005 | JPY | 395 | 395 | 382 | 383 | 383 | -12 (-3.04%) | 1,474,000 |
| 22 Jun 2005 | JPY | 402 | 406 | 391 | 395 | 395 | -17 (-4.13%) | 2,756,000 |
| 21 Jun 2005 | JPY | 419 | 424 | 410 | 412 | 412 | +3 (+0.73%) | 3,343,000 |
| 20 Jun 2005 | JPY | 400 | 416 | 399 | 409 | 409 | +24 (+6.23%) | 9,546,000 |
| 17 Jun 2005 | JPY | 353 | 386 | 353 | 385 | 385 | +32 (+9.07%) | 1,936,000 |
| 16 Jun 2005 | JPY | 358 | 358 | 353 | 353 | 353 | -3 (-0.84%) | 250,000 |
| 15 Jun 2005 | JPY | 350 | 356 | 350 | 356 | 356 | +4 (+1.14%) | 237,000 |
| 14 Jun 2005 | JPY | 355 | 356 | 349 | 352 | 352 | -3 (-0.85%) | 257,000 |
| 13 Jun 2005 | JPY | 361 | 362 | 352 | 355 | 355 | -1 (-0.28%) | 246,000 |
| 10 Jun 2005 | JPY | 353 | 358 | 350 | 356 | 356 | +2 (+0.56%) | 306,000 |
| 9 Jun 2005 | JPY | 355 | 357 | 352 | 354 | 354 | 0.0 (0.0%) | 278,000 |
| 8 Jun 2005 | JPY | 363 | 363 | 354 | 354 | 354 | -9 (-2.48%) | 435,000 |
| 7 Jun 2005 | JPY | 362 | 370 | 358 | 363 | 363 | +12 (+3.42%) | 1,600,000 |
| 6 Jun 2005 | JPY | 351 | 355 | 349 | 351 | 351 | -4 (-1.13%) | 206,000 |
