| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | JPY | 677.686 | 690.0826 | 661.157 | 677.686 | 677.686 | -11.57 (-1.68%) | 16,280 |
| 4 Jul 2005 | JPY | 659.5042 | 693.3884 | 654.5455 | 689.2562 | 689.2562 | +52.066 (+8.17%) | 48,840 |
| 1 Jul 2005 | JPY | 636.3637 | 642.1487 | 636.3637 | 637.1901 | 637.1901 | +2.479 (+0.39%) | 8,250 |
| 30 Jun 2005 | JPY | 633.0579 | 636.3637 | 632.2314 | 634.7108 | 634.7108 | +2.479 (+0.39%) | 14,630 |
| 29 Jun 2005 | JPY | 628.0992 | 632.2314 | 628.0992 | 632.2314 | 632.2314 | +4.132 (+0.66%) | 21,560 |
| 28 Jun 2005 | JPY | 621.4876 | 628.0992 | 621.4876 | 628.0992 | 628.0992 | +7.438 (+1.20%) | 18,150 |
| 27 Jun 2005 | JPY | 619.8347 | 621.4876 | 619.8347 | 620.6611 | 620.6611 | +0.826 (+0.13%) | 17,930 |
| 24 Jun 2005 | JPY | 619.8347 | 620.6611 | 619.8347 | 619.8347 | 619.8347 | 0.0 (0.0%) | 2,640 |
| 23 Jun 2005 | JPY | 614.0496 | 619.8347 | 614.0496 | 619.8347 | 619.8347 | +3.306 (+0.54%) | 21,010 |
| 22 Jun 2005 | JPY | 616.5289 | 616.5289 | 614.0496 | 616.5289 | 616.5289 | 0.0 (0.0%) | 19,800 |
| 21 Jun 2005 | JPY | 619.8347 | 619.8347 | 615.7025 | 616.5289 | 616.5289 | -3.306 (-0.53%) | 9,460 |
| 20 Jun 2005 | JPY | 619.8347 | 622.314 | 619.8347 | 619.8347 | 619.8347 | +8.264 (+1.35%) | 17,270 |
| 17 Jun 2005 | JPY | 607.438 | 612.3967 | 605.7852 | 611.5703 | 611.5703 | +11.57 (+1.93%) | 14,300 |
| 16 Jun 2005 | JPY | 600.8264 | 600.8264 | 599.1736 | 600 | 600 | -8.264 (-1.36%) | 17,160 |
| 15 Jun 2005 | JPY | 606.6116 | 611.5703 | 606.6116 | 608.2645 | 608.2645 | -12.397 (-2.00%) | 11,660 |
| 14 Jun 2005 | JPY | 620.6611 | 628.0992 | 620.6611 | 620.6611 | 620.6611 | +0.826 (+0.13%) | 14,520 |
| 13 Jun 2005 | JPY | 623.9669 | 623.9669 | 619.8347 | 619.8347 | 619.8347 | -4.132 (-0.66%) | 16,280 |
| 10 Jun 2005 | JPY | 623.9669 | 623.9669 | 623.9669 | 623.9669 | 623.9669 | 0.0 (0.0%) | 770 |
| 9 Jun 2005 | JPY | 615.7025 | 623.9669 | 615.7025 | 623.9669 | 623.9669 | +8.264 (+1.34%) | 20,350 |
| 8 Jun 2005 | JPY | 615.7025 | 620.6611 | 615.7025 | 615.7025 | 615.7025 | -4.132 (-0.67%) | 9,350 |
| 7 Jun 2005 | JPY | 619.8347 | 619.8347 | 611.5703 | 619.8347 | 619.8347 | -4.132 (-0.66%) | 8,910 |
| 6 Jun 2005 | JPY | 603.3058 | 623.9669 | 603.3058 | 623.9669 | 623.9669 | +16.529 (+2.72%) | 19,030 |
| 3 Jun 2005 | JPY | 603.3058 | 607.438 | 603.3058 | 607.438 | 607.438 | +4.132 (+0.68%) | 1,760 |
| 2 Jun 2005 | JPY | 603.3058 | 603.3058 | 603.3058 | 603.3058 | 603.3058 | 0.0 (0.0%) | 1,540 |
| 1 Jun 2005 | JPY | 603.3058 | 603.3058 | 603.3058 | 603.3058 | 603.3058 | 0.0 (0.0%) | 4,290 |
| 31 May 2005 | JPY | 603.3058 | 603.3058 | 603.3058 | 603.3058 | 603.3058 | -8.264 (-1.35%) | 5,830 |
| 30 May 2005 | JPY | 591.7355 | 611.5703 | 591.7355 | 611.5703 | 611.5703 | +19.835 (+3.35%) | 990 |
| 27 May 2005 | JPY | 592.562 | 592.562 | 591.7355 | 591.7355 | 591.7355 | -0.827 (-0.14%) | 990 |
| 26 May 2005 | JPY | 595.0413 | 603.3058 | 592.562 | 592.562 | 592.562 | +5.785 (+0.99%) | 7,590 |
| 25 May 2005 | JPY | 579.3389 | 590.9091 | 579.3389 | 586.7769 | 586.7769 | -24.793 (-4.05%) | 36,740 |
