| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 490.5 | 490.5 | 490.5 | 490.5 | 490.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 489.5 | 492 | 489.5 | 490.5 | 490.5 | -2 (-0.41%) | 446,000 |
| 14 Jul 2005 | JPY | 492.5 | 493.5 | 490 | 492.5 | 492.5 | -0.5 (-0.10%) | 378,000 |
| 13 Jul 2005 | JPY | 488.5 | 493 | 486 | 493 | 493 | +5 (+1.02%) | 530,000 |
| 12 Jul 2005 | JPY | 493.5 | 493.5 | 486 | 488 | 488 | -5.5 (-1.11%) | 264,000 |
| 11 Jul 2005 | JPY | 491 | 495 | 490 | 493.5 | 493.5 | +1 (+0.20%) | 494,000 |
| 8 Jul 2005 | JPY | 489.5 | 493.5 | 487 | 492.5 | 492.5 | +2.5 (+0.51%) | 510,000 |
| 7 Jul 2005 | JPY | 488.5 | 493 | 483.5 | 490 | 490 | +6 (+1.24%) | 754,000 |
| 6 Jul 2005 | JPY | 482.5 | 490.5 | 482.5 | 484 | 484 | +1 (+0.21%) | 726,000 |
| 5 Jul 2005 | JPY | 492 | 492 | 479.5 | 483 | 483 | -10 (-2.03%) | 1,050,000 |
| 4 Jul 2005 | JPY | 493 | 495 | 491 | 493 | 493 | +1.5 (+0.31%) | 414,000 |
| 1 Jul 2005 | JPY | 488.5 | 495 | 484.5 | 491.5 | 491.5 | +1 (+0.20%) | 532,000 |
| 30 Jun 2005 | JPY | 495 | 495 | 488 | 490.5 | 490.5 | -1.5 (-0.30%) | 892,000 |
| 29 Jun 2005 | JPY | 490 | 492 | 488.5 | 492 | 492 | +4.5 (+0.92%) | 602,000 |
| 28 Jun 2005 | JPY | 482 | 487.5 | 481 | 487.5 | 487.5 | +6 (+1.25%) | 618,000 |
| 27 Jun 2005 | JPY | 478.5 | 485 | 478.5 | 481.5 | 481.5 | +0.5 (+0.10%) | 746,000 |
| 24 Jun 2005 | JPY | 473.5 | 482 | 471.5 | 481 | 481 | +5 (+1.05%) | 858,000 |
| 23 Jun 2005 | JPY | 480 | 480.5 | 470.5 | 476 | 476 | -5.5 (-1.14%) | 1,744,000 |
| 22 Jun 2005 | JPY | 486.5 | 486.5 | 480 | 481.5 | 481.5 | -4.5 (-0.93%) | 896,000 |
| 21 Jun 2005 | JPY | 478 | 486 | 478 | 486 | 486 | +3.5 (+0.73%) | 886,000 |
| 20 Jun 2005 | JPY | 483.5 | 485.5 | 480.5 | 482.5 | 482.5 | -4 (-0.82%) | 630,000 |
| 17 Jun 2005 | JPY | 487 | 487 | 482.5 | 486.5 | 486.5 | 0.0 (0.0%) | 972,000 |
| 16 Jun 2005 | JPY | 488 | 488.5 | 480.5 | 486.5 | 486.5 | -1.5 (-0.31%) | 1,760,000 |
| 15 Jun 2005 | JPY | 483 | 488 | 482 | 488 | 488 | +5.5 (+1.14%) | 1,638,000 |
| 14 Jun 2005 | JPY | 480 | 482.5 | 477.5 | 482.5 | 482.5 | +6 (+1.26%) | 1,096,000 |
| 13 Jun 2005 | JPY | 479.5 | 482.5 | 475.5 | 476.5 | 476.5 | +1 (+0.21%) | 970,000 |
| 10 Jun 2005 | JPY | 472 | 476 | 467.5 | 475.5 | 475.5 | +8 (+1.71%) | 1,930,000 |
| 9 Jun 2005 | JPY | 456.5 | 470 | 456.5 | 467.5 | 467.5 | +7.5 (+1.63%) | 1,662,000 |
| 8 Jun 2005 | JPY | 460.5 | 467.5 | 456.5 | 460 | 460 | -4 (-0.86%) | 1,374,000 |
| 7 Jun 2005 | JPY | 461 | 465.5 | 458 | 464 | 464 | -1 (-0.22%) | 1,198,000 |
