| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | JPY | 545 | 548.3333 | 545 | 548.3333 | 548.3333 | +3.333 (+0.61%) | 16,200 |
| 4 Jul 2005 | JPY | 550 | 550 | 545 | 545 | 545 | -10 (-1.80%) | 39,600 |
| 1 Jul 2005 | JPY | 551.6667 | 560 | 550 | 555 | 555 | +10 (+1.83%) | 30,000 |
| 30 Jun 2005 | JPY | 550 | 550 | 545 | 545 | 545 | -1.667 (-0.30%) | 7,800 |
| 29 Jun 2005 | JPY | 545 | 546.6667 | 545 | 546.6667 | 546.6667 | +1.667 (+0.31%) | 6,600 |
| 28 Jun 2005 | JPY | 550 | 551.6667 | 543.3333 | 545 | 545 | 0.0 (0.0%) | 22,200 |
| 27 Jun 2005 | JPY | 546.6667 | 546.6667 | 543.3333 | 545 | 545 | +1.667 (+0.31%) | 11,400 |
| 24 Jun 2005 | JPY | 545 | 546.6667 | 540 | 543.3333 | 543.3333 | -5 (-0.91%) | 30,000 |
| 23 Jun 2005 | JPY | 558.3333 | 558.3333 | 543.3333 | 548.3333 | 548.3333 | -1.667 (-0.30%) | 72,600 |
| 22 Jun 2005 | JPY | 541.6667 | 550 | 541.6667 | 550 | 550 | +10 (+1.85%) | 71,400 |
| 21 Jun 2005 | JPY | 530 | 541.6667 | 530 | 540 | 540 | +10 (+1.89%) | 62,400 |
| 20 Jun 2005 | JPY | 535 | 535 | 528.3333 | 530 | 530 | +1.667 (+0.32%) | 13,800 |
| 17 Jun 2005 | JPY | 535 | 538.3333 | 528.3333 | 528.3333 | 528.3333 | 0.0 (0.0%) | 19,200 |
| 16 Jun 2005 | JPY | 528.3333 | 538.3333 | 528.3333 | 528.3333 | 528.3333 | -6.667 (-1.25%) | 18,600 |
| 15 Jun 2005 | JPY | 523.3333 | 541.6667 | 521.6667 | 535 | 535 | +10 (+1.90%) | 33,600 |
| 14 Jun 2005 | JPY | 533.3333 | 535 | 523.3333 | 525 | 525 | -5 (-0.94%) | 28,800 |
| 13 Jun 2005 | JPY | 516.6667 | 530 | 515 | 530 | 530 | +15 (+2.91%) | 36,600 |
| 10 Jun 2005 | JPY | 515 | 516.6667 | 505 | 515 | 515 | +13.333 (+2.66%) | 21,600 |
| 9 Jun 2005 | JPY | 516.6667 | 516.6667 | 500 | 501.6667 | 501.6667 | -31.667 (-5.94%) | 10,800 |
| 8 Jun 2005 | JPY | 525 | 533.3333 | 513.3333 | 533.3333 | 533.3333 | +10 (+1.91%) | 22,200 |
| 7 Jun 2005 | JPY | 541.6667 | 541.6667 | 523.3333 | 523.3333 | 523.3333 | -26.667 (-4.85%) | 9,600 |
| 6 Jun 2005 | JPY | 506.6667 | 550 | 506.6667 | 550 | 550 | +43.333 (+8.55%) | 23,400 |
| 3 Jun 2005 | JPY | 505 | 506.6667 | 505 | 506.6667 | 506.6667 | -1.667 (-0.33%) | 25,200 |
| 2 Jun 2005 | JPY | 500 | 520 | 496.6667 | 508.3333 | 508.3333 | +10 (+2.01%) | 15,600 |
| 1 Jun 2005 | JPY | 505 | 505 | 496.6667 | 498.3333 | 498.3333 | -5 (-0.99%) | 28,200 |
| 31 May 2005 | JPY | 501.6667 | 503.3333 | 500 | 503.3333 | 503.3333 | +3.333 (+0.67%) | 35,400 |
| 30 May 2005 | JPY | 518.3333 | 520 | 499.1667 | 500 | 500 | -10 (-1.96%) | 21,000 |
| 27 May 2005 | JPY | 525 | 528.3333 | 508.3333 | 510 | 510 | -15 (-2.86%) | 18,000 |
| 26 May 2005 | JPY | 511.6667 | 525 | 496.6667 | 525 | 525 | +8.333 (+1.61%) | 63,600 |
| 25 May 2005 | JPY | 505 | 520 | 492.5 | 516.6667 | 516.6667 | +11.667 (+2.31%) | 88,800 |
