| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 915 | 992.5 | 912.5 | 975 | 975 | +57.5 (+6.27%) | 40,000 |
| 7 Jul 2005 | JPY | 915 | 917.5 | 907.5 | 917.5 | 917.5 | +5 (+0.55%) | 10,000 |
| 6 Jul 2005 | JPY | 905 | 915 | 900 | 912.5 | 912.5 | +2.5 (+0.27%) | 7,200 |
| 5 Jul 2005 | JPY | 915 | 915 | 895 | 910 | 910 | -10 (-1.09%) | 21,600 |
| 4 Jul 2005 | JPY | 902.5 | 920 | 902.5 | 920 | 920 | +17.5 (+1.94%) | 16,400 |
| 1 Jul 2005 | JPY | 905 | 912.5 | 902.5 | 902.5 | 902.5 | -10 (-1.10%) | 12,000 |
| 30 Jun 2005 | JPY | 920 | 922.5 | 912.5 | 912.5 | 912.5 | -7.5 (-0.82%) | 16,400 |
| 29 Jun 2005 | JPY | 925 | 925 | 912.5 | 920 | 920 | -5 (-0.54%) | 6,000 |
| 28 Jun 2005 | JPY | 912.5 | 925 | 900 | 925 | 925 | 0.0 (0.0%) | 17,200 |
| 27 Jun 2005 | JPY | 930 | 937.5 | 925 | 925 | 925 | -5 (-0.54%) | 4,400 |
| 24 Jun 2005 | JPY | 937.5 | 937.5 | 927.5 | 930 | 930 | -17.5 (-1.85%) | 5,600 |
| 23 Jun 2005 | JPY | 945 | 950 | 930 | 947.5 | 947.5 | -2.5 (-0.26%) | 7,600 |
| 22 Jun 2005 | JPY | 950 | 950 | 945 | 950 | 950 | 0.0 (0.0%) | 2,000 |
| 21 Jun 2005 | JPY | 937.5 | 950 | 937.5 | 950 | 950 | +12.5 (+1.33%) | 16,800 |
| 20 Jun 2005 | JPY | 937.5 | 937.5 | 925 | 937.5 | 937.5 | -12.5 (-1.32%) | 13,600 |
| 17 Jun 2005 | JPY | 942.5 | 950 | 940 | 950 | 950 | 0.0 (0.0%) | 10,000 |
| 16 Jun 2005 | JPY | 947.5 | 950 | 937.5 | 950 | 950 | 0.0 (0.0%) | 11,200 |
| 15 Jun 2005 | JPY | 947.5 | 950 | 947.5 | 950 | 950 | 0.0 (0.0%) | 37,600 |
| 14 Jun 2005 | JPY | 925 | 962.5 | 925 | 950 | 950 | -12.5 (-1.30%) | 8,400 |
| 13 Jun 2005 | JPY | 962.5 | 962.5 | 950 | 962.5 | 962.5 | 0.0 (0.0%) | 6,400 |
| 10 Jun 2005 | JPY | 962.5 | 965 | 960 | 962.5 | 962.5 | 0.0 (0.0%) | 6,400 |
| 9 Jun 2005 | JPY | 962.5 | 962.5 | 952.5 | 962.5 | 962.5 | 0.0 (0.0%) | 2,800 |
| 8 Jun 2005 | JPY | 952.5 | 962.5 | 937.5 | 962.5 | 962.5 | -12.5 (-1.28%) | 12,800 |
| 7 Jun 2005 | JPY | 975 | 975 | 975 | 975 | 975 | +25 (+2.63%) | 800 |
| 6 Jun 2005 | JPY | 975 | 1,005 | 950 | 950 | 950 | -25 (-2.56%) | 28,800 |
| 3 Jun 2005 | JPY | 982.5 | 982.5 | 975 | 975 | 975 | 0.0 (0.0%) | 3,600 |
| 2 Jun 2005 | JPY | 975 | 975 | 970 | 975 | 975 | -32.5 (-3.23%) | 5,200 |
| 1 Jun 2005 | JPY | 1,012.5 | 1,012.5 | 995 | 1,007.5 | 1,007.5 | -7.5 (-0.74%) | 4,000 |
| 31 May 2005 | JPY | 1,007.5 | 1,015 | 1,000 | 1,015 | 1,015 | +40 (+4.10%) | 1,600 |
| 30 May 2005 | JPY | 987.5 | 987.5 | 967.5 | 975 | 975 | -20 (-2.01%) | 4,000 |
