| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | JPY | 757.5 | 760 | 752.5 | 760 | 760 | +5 (+0.66%) | 32,800 |
| 19 Jul 2005 | JPY | 767.5 | 767.5 | 750 | 755 | 755 | -2.5 (-0.33%) | 38,800 |
| 18 Jul 2005 | JPY | 757.5 | 757.5 | 757.5 | 757.5 | 757.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 748.75 | 760 | 748.75 | 757.5 | 757.5 | +11.25 (+1.51%) | 71,600 |
| 14 Jul 2005 | JPY | 746.25 | 748.75 | 743.75 | 746.25 | 746.25 | +2.5 (+0.34%) | 27,600 |
| 13 Jul 2005 | JPY | 748.75 | 748.75 | 735 | 743.75 | 743.75 | -1.25 (-0.17%) | 34,000 |
| 12 Jul 2005 | JPY | 745 | 748.75 | 737.5 | 745 | 745 | +2.5 (+0.34%) | 42,000 |
| 11 Jul 2005 | JPY | 745 | 745 | 738.75 | 742.5 | 742.5 | +7.5 (+1.02%) | 38,000 |
| 8 Jul 2005 | JPY | 707.5 | 747.5 | 707.5 | 735 | 735 | +17.5 (+2.44%) | 75,200 |
| 7 Jul 2005 | JPY | 725 | 726.25 | 711.25 | 717.5 | 717.5 | -15 (-2.05%) | 96,400 |
| 6 Jul 2005 | JPY | 733.75 | 735 | 722.5 | 732.5 | 732.5 | +13.75 (+1.91%) | 58,000 |
| 5 Jul 2005 | JPY | 732.5 | 732.5 | 712.5 | 718.75 | 718.75 | -17.5 (-2.38%) | 124,000 |
| 4 Jul 2005 | JPY | 742.5 | 750 | 727.5 | 736.25 | 736.25 | -23.75 (-3.13%) | 195,600 |
| 1 Jul 2005 | JPY | 775 | 782.5 | 750 | 760 | 760 | -15 (-1.94%) | 100,800 |
| 30 Jun 2005 | JPY | 787.5 | 787.5 | 772.5 | 775 | 775 | -25 (-3.13%) | 101,600 |
| 29 Jun 2005 | JPY | 780 | 800 | 777.5 | 800 | 800 | +30 (+3.90%) | 514,800 |
| 28 Jun 2005 | JPY | 770 | 770 | 762.5 | 770 | 770 | +7.5 (+0.98%) | 248,000 |
| 27 Jun 2005 | JPY | 777.5 | 795 | 762.5 | 762.5 | 762.5 | +30 (+4.10%) | 774,400 |
| 24 Jun 2005 | JPY | 721.25 | 737.5 | 717.5 | 732.5 | 732.5 | +8.75 (+1.21%) | 477,600 |
| 23 Jun 2005 | JPY | 725 | 730 | 715 | 723.75 | 723.75 | +41.25 (+6.04%) | 277,600 |
| 22 Jun 2005 | JPY | 682.5 | 690 | 672.5 | 682.5 | 682.5 | +1.25 (+0.18%) | 63,600 |
| 21 Jun 2005 | JPY | 692.5 | 693.75 | 672.5 | 681.25 | 681.25 | -8.75 (-1.27%) | 86,000 |
| 20 Jun 2005 | JPY | 712.5 | 727.5 | 681.25 | 690 | 690 | +27.5 (+4.15%) | 185,600 |
| 17 Jun 2005 | JPY | 667.5 | 668.75 | 640 | 662.5 | 662.5 | -2.5 (-0.38%) | 28,800 |
| 16 Jun 2005 | JPY | 661.25 | 666.25 | 660 | 665 | 665 | 0.0 (0.0%) | 24,800 |
| 15 Jun 2005 | JPY | 645 | 665 | 645 | 665 | 665 | +2.5 (+0.38%) | 26,800 |
| 14 Jun 2005 | JPY | 652.5 | 662.5 | 625 | 662.5 | 662.5 | +2.5 (+0.38%) | 33,600 |
| 13 Jun 2005 | JPY | 652.5 | 660 | 642.5 | 660 | 660 | -2.5 (-0.38%) | 6,800 |
| 10 Jun 2005 | JPY | 650 | 670 | 642.5 | 662.5 | 662.5 | +10 (+1.53%) | 24,000 |
| 9 Jun 2005 | JPY | 650 | 662.5 | 650 | 652.5 | 652.5 | +7.5 (+1.16%) | 10,000 |
