| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 582 | 605 | 581 | 603 | 603 | +16 (+2.73%) | 4,000 |
| 13 Jul 2005 | JPY | 594 | 594 | 581 | 587 | 587 | -6 (-1.01%) | 2,400 |
| 12 Jul 2005 | JPY | 599 | 599 | 575 | 593 | 593 | -6 (-1.00%) | 4,000 |
| 11 Jul 2005 | JPY | 605 | 608 | 597 | 599 | 599 | +3 (+0.50%) | 4,000 |
| 8 Jul 2005 | JPY | 608 | 608 | 591 | 596 | 596 | -14 (-2.30%) | 4,000 |
| 7 Jul 2005 | JPY | 608 | 610 | 590 | 610 | 610 | 0.0 (0.0%) | 4,000 |
| 6 Jul 2005 | JPY | 616 | 620 | 610 | 610 | 610 | -6 (-0.97%) | 3,200 |
| 5 Jul 2005 | JPY | 620 | 624 | 610 | 616 | 616 | -3 (-0.48%) | 8,000 |
| 4 Jul 2005 | JPY | 605 | 626 | 596 | 619 | 619 | +24 (+4.03%) | 20,000 |
| 1 Jul 2005 | JPY | 610 | 610 | 588 | 595 | 595 | -15 (-2.46%) | 4,000 |
| 30 Jun 2005 | JPY | 600 | 613 | 595 | 610 | 610 | -10 (-1.61%) | 8,000 |
| 29 Jun 2005 | JPY | 610 | 622 | 601 | 620 | 620 | +14 (+2.31%) | 24,000 |
| 28 Jun 2005 | JPY | 605 | 615 | 600 | 606 | 606 | +11 (+1.85%) | 36,000 |
| 27 Jun 2005 | JPY | 564 | 595 | 563 | 595 | 595 | +33 (+5.87%) | 36,000 |
| 24 Jun 2005 | JPY | 556 | 610 | 551 | 562 | 562 | +26 (+4.85%) | 88,000 |
| 23 Jun 2005 | JPY | 555 | 559 | 534 | 536 | 536 | -11 (-2.01%) | 4,000 |
| 22 Jun 2005 | JPY | 575 | 580 | 545 | 547 | 547 | -28 (-4.87%) | 12,000 |
| 21 Jun 2005 | JPY | 526 | 579 | 517 | 575 | 575 | +36 (+6.68%) | 12,000 |
| 20 Jun 2005 | JPY | 570 | 570 | 532 | 539 | 539 | -36 (-6.26%) | 8,000 |
| 17 Jun 2005 | JPY | 584 | 585 | 566 | 575 | 575 | +1 (+0.17%) | 4,000 |
| 16 Jun 2005 | JPY | 575 | 595 | 562 | 574 | 574 | +5 (+0.88%) | 20,000 |
| 15 Jun 2005 | JPY | 560 | 580 | 550 | 569 | 569 | +14 (+2.52%) | 44,000 |
| 14 Jun 2005 | JPY | 521 | 559 | 513 | 555 | 555 | +32 (+6.12%) | 44,000 |
| 13 Jun 2005 | JPY | 518 | 534 | 517 | 523 | 523 | +18 (+3.56%) | 16,000 |
| 10 Jun 2005 | JPY | 509 | 518 | 500 | 505 | 505 | -7 (-1.37%) | 12,000 |
| 9 Jun 2005 | JPY | 503 | 540 | 497 | 512 | 512 | +12 (+2.40%) | 24,000 |
| 8 Jun 2005 | JPY | 514 | 518 | 483 | 500 | 500 | -10 (-1.96%) | 24,000 |
| 7 Jun 2005 | JPY | 500 | 523 | 500 | 510 | 510 | +5 (+0.99%) | 8,000 |
| 6 Jun 2005 | JPY | 494 | 527 | 479 | 505 | 505 | +15 (+3.06%) | 32,000 |
| 3 Jun 2005 | JPY | 462 | 491 | 450 | 490 | 490 | +31 (+6.75%) | 28,000 |
