| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | JPY | 743.75 | 743.75 | 725 | 725 | 725 | -18.75 (-2.52%) | 40,000 |
| 4 Jul 2005 | JPY | 775 | 775 | 743.75 | 743.75 | 743.75 | -25 (-3.25%) | 80,000 |
| 1 Jul 2005 | JPY | 750 | 781.25 | 743.75 | 768.75 | 768.75 | +6.25 (+0.82%) | 200,000 |
| 30 Jun 2005 | JPY | 775 | 781.25 | 756.25 | 762.5 | 762.5 | -25 (-3.17%) | 160,000 |
| 29 Jun 2005 | JPY | 818.75 | 825 | 787.5 | 787.5 | 787.5 | -31.25 (-3.82%) | 240,000 |
| 28 Jun 2005 | JPY | 812.5 | 837.5 | 812.5 | 818.75 | 818.75 | +6.25 (+0.77%) | 200,000 |
| 27 Jun 2005 | JPY | 812.5 | 825 | 806.25 | 812.5 | 812.5 | -18.75 (-2.26%) | 120,000 |
| 24 Jun 2005 | JPY | 812.5 | 837.5 | 800 | 831.25 | 831.25 | -6.25 (-0.75%) | 240,000 |
| 23 Jun 2005 | JPY | 837.5 | 868.75 | 793.75 | 837.5 | 837.5 | 0.0 (0.0%) | 1,640,000 |
| 22 Jun 2005 | JPY | 768.75 | 837.5 | 762.5 | 837.5 | 837.5 | +125 (+17.54%) | 1,960,000 |
| 21 Jun 2005 | JPY | 687.5 | 718.75 | 687.5 | 712.5 | 712.5 | +31.25 (+4.59%) | 240,000 |
| 20 Jun 2005 | JPY | 687.5 | 700 | 675 | 681.25 | 681.25 | -12.5 (-1.80%) | 120,000 |
| 17 Jun 2005 | JPY | 725 | 725 | 687.5 | 693.75 | 693.75 | -12.5 (-1.77%) | 160,000 |
| 16 Jun 2005 | JPY | 675 | 718.75 | 675 | 706.25 | 706.25 | +25 (+3.67%) | 280,000 |
| 15 Jun 2005 | JPY | 675 | 687.5 | 662.5 | 681.25 | 681.25 | +25 (+3.81%) | 240,000 |
| 14 Jun 2005 | JPY | 700 | 700 | 656.25 | 656.25 | 656.25 | -37.5 (-5.41%) | 200,000 |
| 13 Jun 2005 | JPY | 706.25 | 737.5 | 693.75 | 693.75 | 693.75 | -62.5 (-8.26%) | 400,000 |
| 10 Jun 2005 | JPY | 718.75 | 768.75 | 712.5 | 756.25 | 756.25 | +37.5 (+5.22%) | 320,000 |
| 9 Jun 2005 | JPY | 718.75 | 718.75 | 700 | 718.75 | 718.75 | +6.25 (+0.88%) | 80,000 |
| 8 Jun 2005 | JPY | 725 | 731.25 | 712.5 | 712.5 | 712.5 | -31.25 (-4.20%) | 160,000 |
| 7 Jun 2005 | JPY | 737.5 | 750 | 737.5 | 743.75 | 743.75 | -6.25 (-0.83%) | 80,000 |
| 6 Jun 2005 | JPY | 750 | 762.5 | 743.75 | 750 | 750 | 0.0 (0.0%) | 120,000 |
| 3 Jun 2005 | JPY | 762.5 | 762.5 | 737.5 | 750 | 750 | +12.5 (+1.69%) | 120,000 |
| 2 Jun 2005 | JPY | 775 | 775 | 737.5 | 737.5 | 737.5 | -31.25 (-4.07%) | 240,000 |
| 1 Jun 2005 | JPY | 756.25 | 793.75 | 743.75 | 768.75 | 768.75 | +6.25 (+0.82%) | 400,000 |
| 31 May 2005 | JPY | 725 | 775 | 718.75 | 762.5 | 762.5 | +43.75 (+6.09%) | 560,000 |
| 30 May 2005 | JPY | 718.75 | 731.25 | 700 | 718.75 | 718.75 | +6.25 (+0.88%) | 200,000 |
| 27 May 2005 | JPY | 725 | 731.25 | 700 | 712.5 | 712.5 | +6.25 (+0.88%) | 240,000 |
| 26 May 2005 | JPY | 718.75 | 718.75 | 687.5 | 706.25 | 706.25 | -25 (-3.42%) | 160,000 |
| 25 May 2005 | JPY | 775 | 775 | 712.5 | 731.25 | 731.25 | -43.75 (-5.65%) | 600,000 |
