| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | JPY | 474 | 478 | 473 | 475 | 475 | -1 (-0.21%) | 10,000 |
| 8 Jul 2005 | JPY | 475 | 476 | 474 | 476 | 476 | +3 (+0.63%) | 12,000 |
| 7 Jul 2005 | JPY | 476 | 482 | 472 | 473 | 473 | -9 (-1.87%) | 31,000 |
| 6 Jul 2005 | JPY | 467 | 482 | 467 | 482 | 482 | +16 (+3.43%) | 40,000 |
| 5 Jul 2005 | JPY | 461 | 476 | 453 | 466 | 466 | +3 (+0.65%) | 99,000 |
| 4 Jul 2005 | JPY | 443 | 463 | 443 | 463 | 463 | +22 (+4.99%) | 42,000 |
| 1 Jul 2005 | JPY | 439 | 442 | 439 | 441 | 441 | +2 (+0.46%) | 6,000 |
| 30 Jun 2005 | JPY | 439 | 440 | 439 | 439 | 439 | -2 (-0.45%) | 6,000 |
| 29 Jun 2005 | JPY | 439 | 442 | 438 | 441 | 441 | +1 (+0.23%) | 7,000 |
| 28 Jun 2005 | JPY | 440 | 440 | 439 | 440 | 440 | 0.0 (0.0%) | 4,000 |
| 27 Jun 2005 | JPY | 440 | 440 | 440 | 440 | 440 | +8 (+1.85%) | 4,000 |
| 24 Jun 2005 | JPY | 435 | 435 | 431 | 432 | 432 | -3 (-0.69%) | 4,000 |
| 23 Jun 2005 | JPY | 435 | 446 | 435 | 435 | 435 | -10 (-2.25%) | 0 |
| 22 Jun 2005 | JPY | 444 | 445 | 444 | 445 | 445 | 0.0 (0.0%) | 7,000 |
| 21 Jun 2005 | JPY | 446 | 446 | 445 | 445 | 445 | -3 (-0.67%) | 8,000 |
| 20 Jun 2005 | JPY | 448 | 448 | 448 | 448 | 448 | +1 (+0.22%) | 1,000 |
| 17 Jun 2005 | JPY | 446 | 447 | 444 | 447 | 447 | +2 (+0.45%) | 4,000 |
| 16 Jun 2005 | JPY | 445 | 447 | 445 | 445 | 445 | +1 (+0.23%) | 7,000 |
| 15 Jun 2005 | JPY | 445 | 445 | 440 | 444 | 444 | +5 (+1.14%) | 11,000 |
| 14 Jun 2005 | JPY | 435 | 440 | 435 | 439 | 439 | +9 (+2.09%) | 17,000 |
| 13 Jun 2005 | JPY | 433 | 433 | 430 | 430 | 430 | 0.0 (0.0%) | 3,000 |
| 10 Jun 2005 | JPY | 426 | 430 | 426 | 430 | 430 | +2 (+0.47%) | 12,000 |
| 9 Jun 2005 | JPY | 429 | 431 | 428 | 428 | 428 | -2 (-0.47%) | 42,000 |
| 8 Jun 2005 | JPY | 440 | 441 | 430 | 430 | 430 | -15 (-3.37%) | 47,000 |
| 7 Jun 2005 | JPY | 459 | 460 | 436 | 445 | 445 | -15 (-3.26%) | 27,000 |
| 6 Jun 2005 | JPY | 445 | 460 | 445 | 460 | 460 | +20 (+4.55%) | 29,000 |
| 3 Jun 2005 | JPY | 430 | 440 | 428 | 440 | 440 | +10 (+2.33%) | 15,000 |
| 2 Jun 2005 | JPY | 431 | 434 | 430 | 430 | 430 | -1 (-0.23%) | 26,000 |
| 1 Jun 2005 | JPY | 431 | 432 | 431 | 431 | 431 | +1 (+0.23%) | 17,000 |
| 31 May 2005 | JPY | 430 | 439 | 430 | 430 | 430 | -1 (-0.23%) | 0 |
