| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 431 | 438 | 431 | 437 | 437 | +7 (+1.63%) | 1,300 |
| 7 Jul 2005 | JPY | 445 | 449 | 430 | 430 | 430 | -10 (-2.27%) | 17,500 |
| 6 Jul 2005 | JPY | 438 | 447 | 429 | 440 | 440 | +10 (+2.33%) | 15,000 |
| 5 Jul 2005 | JPY | 440 | 440 | 430 | 430 | 430 | -7 (-1.60%) | 2,800 |
| 4 Jul 2005 | JPY | 425 | 438 | 425 | 437 | 437 | +14 (+3.31%) | 4,700 |
| 1 Jul 2005 | JPY | 423 | 424 | 423 | 423 | 423 | 0.0 (0.0%) | 1,600 |
| 30 Jun 2005 | JPY | 430 | 430 | 423 | 423 | 423 | +1 (+0.24%) | 6,000 |
| 29 Jun 2005 | JPY | 423 | 423 | 422 | 422 | 422 | -6 (-1.40%) | 5,000 |
| 28 Jun 2005 | JPY | 430 | 430 | 428 | 428 | 428 | -2 (-0.47%) | 9,000 |
| 27 Jun 2005 | JPY | 430 | 430 | 430 | 430 | 430 | 0.0 (0.0%) | 3,000 |
| 24 Jun 2005 | JPY | 432 | 432 | 427 | 430 | 430 | -1 (-0.23%) | 11,000 |
| 23 Jun 2005 | JPY | 431 | 432 | 431 | 431 | 431 | +3 (+0.70%) | 12,000 |
| 22 Jun 2005 | JPY | 426 | 428 | 426 | 428 | 428 | +1 (+0.23%) | 14,000 |
| 21 Jun 2005 | JPY | 420 | 427 | 411 | 427 | 427 | 0.0 (0.0%) | 11,000 |
| 20 Jun 2005 | JPY | 405 | 427 | 405 | 427 | 427 | +32 (+8.10%) | 7,000 |
| 17 Jun 2005 | JPY | 405 | 405 | 395 | 395 | 395 | +4 (+1.02%) | 6,000 |
| 16 Jun 2005 | JPY | 391 | 391 | 391 | 391 | 391 | +1 (+0.26%) | 1,000 |
| 15 Jun 2005 | JPY | 391 | 391 | 390 | 390 | 390 | -1 (-0.26%) | 3,000 |
| 14 Jun 2005 | JPY | 391 | 405 | 391 | 391 | 391 | -4 (-1.01%) | 0 |
| 13 Jun 2005 | JPY | 388 | 400 | 388 | 395 | 395 | +10 (+2.60%) | 10,000 |
| 10 Jun 2005 | JPY | 388 | 388 | 385 | 385 | 385 | 0.0 (0.0%) | 2,000 |
| 9 Jun 2005 | JPY | 385 | 398 | 385 | 385 | 385 | -10 (-2.53%) | 0 |
| 8 Jun 2005 | JPY | 395 | 395 | 395 | 395 | 395 | +10 (+2.60%) | 0 |
| 7 Jun 2005 | JPY | 385 | 395 | 385 | 385 | 385 | -15 (-3.75%) | 0 |
| 6 Jun 2005 | JPY | 400 | 400 | 400 | 400 | 400 | +20 (+5.26%) | 0 |
| 3 Jun 2005 | JPY | 380 | 405 | 380 | 380 | 380 | -25 (-6.17%) | 0 |
| 2 Jun 2005 | JPY | 405 | 405 | 405 | 405 | 405 | +20 (+5.19%) | 0 |
| 1 Jun 2005 | JPY | 385 | 385 | 385 | 385 | 385 | 0.0 (0.0%) | 1,000 |
| 31 May 2005 | JPY | 400 | 400 | 380 | 385 | 385 | -15 (-3.75%) | 4,000 |
| 30 May 2005 | JPY | 395 | 400 | 395 | 400 | 400 | +21 (+5.54%) | 2,000 |
