| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | JPY | 984 | 984 | 976 | 978 | 978 | -4 (-0.41%) | 123,000 |
| 19 Jul 2005 | JPY | 988 | 988 | 978 | 982 | 982 | -2 (-0.20%) | 177,500 |
| 18 Jul 2005 | JPY | 984 | 984 | 984 | 984 | 984 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 984 | 988 | 982 | 984 | 984 | 0.0 (0.0%) | 257,000 |
| 14 Jul 2005 | JPY | 974 | 988 | 974 | 984 | 984 | +10 (+1.03%) | 277,000 |
| 13 Jul 2005 | JPY | 976 | 980 | 972 | 974 | 974 | -2 (-0.20%) | 177,000 |
| 12 Jul 2005 | JPY | 976 | 980 | 972 | 976 | 976 | +6 (+0.62%) | 238,000 |
| 11 Jul 2005 | JPY | 968 | 974 | 966 | 970 | 970 | +12 (+1.25%) | 235,000 |
| 8 Jul 2005 | JPY | 958 | 968 | 952 | 958 | 958 | -8 (-0.83%) | 992,000 |
| 7 Jul 2005 | JPY | 970 | 972 | 964 | 966 | 966 | -8 (-0.82%) | 263,500 |
| 6 Jul 2005 | JPY | 974 | 978 | 970 | 974 | 974 | +4 (+0.41%) | 203,000 |
| 5 Jul 2005 | JPY | 972 | 976 | 966 | 970 | 970 | -2 (-0.21%) | 442,000 |
| 4 Jul 2005 | JPY | 974 | 974 | 968 | 972 | 972 | -2 (-0.21%) | 174,500 |
| 1 Jul 2005 | JPY | 968 | 978 | 966 | 974 | 974 | +6 (+0.62%) | 200,500 |
| 30 Jun 2005 | JPY | 968 | 968 | 964 | 968 | 968 | -2 (-0.21%) | 127,000 |
| 29 Jun 2005 | JPY | 970 | 972 | 966 | 970 | 970 | -2 (-0.21%) | 255,000 |
| 28 Jun 2005 | JPY | 970 | 974 | 962 | 972 | 972 | +4 (+0.41%) | 280,000 |
| 27 Jun 2005 | JPY | 976 | 976 | 964 | 968 | 968 | -14 (-1.43%) | 247,000 |
| 24 Jun 2005 | JPY | 982 | 988 | 976 | 982 | 982 | -8 (-0.81%) | 192,000 |
| 23 Jun 2005 | JPY | 990 | 990 | 984 | 990 | 990 | 0.0 (0.0%) | 143,000 |
| 22 Jun 2005 | JPY | 986 | 996 | 982 | 990 | 990 | +4 (+0.41%) | 178,000 |
| 21 Jun 2005 | JPY | 986 | 988 | 982 | 986 | 986 | +2 (+0.20%) | 93,000 |
| 20 Jun 2005 | JPY | 994 | 994 | 980 | 984 | 984 | -6 (-0.61%) | 147,000 |
| 17 Jun 2005 | JPY | 988 | 994 | 984 | 990 | 990 | +4 (+0.41%) | 129,000 |
| 16 Jun 2005 | JPY | 986 | 992 | 982 | 986 | 986 | -2 (-0.20%) | 154,000 |
| 15 Jun 2005 | JPY | 978 | 990 | 978 | 988 | 988 | +12 (+1.23%) | 107,500 |
| 14 Jun 2005 | JPY | 978 | 984 | 976 | 976 | 976 | -2 (-0.20%) | 67,000 |
| 13 Jun 2005 | JPY | 978 | 984 | 976 | 978 | 978 | +2 (+0.20%) | 137,000 |
| 10 Jun 2005 | JPY | 964 | 984 | 964 | 976 | 976 | +8 (+0.83%) | 1,759,500 |
| 9 Jun 2005 | JPY | 990 | 990 | 968 | 968 | 968 | -12 (-1.22%) | 173,500 |
