| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 504 | 504 | 504 | 504 | 504 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 503 | 504 | 495 | 504 | 504 | +1 (+0.20%) | 21,700 |
| 14 Jul 2005 | JPY | 498 | 503 | 497 | 503 | 503 | +4 (+0.80%) | 31,300 |
| 13 Jul 2005 | JPY | 500 | 500 | 493 | 499 | 499 | +2 (+0.40%) | 12,800 |
| 12 Jul 2005 | JPY | 500 | 503 | 496 | 497 | 497 | -2 (-0.40%) | 20,000 |
| 11 Jul 2005 | JPY | 492 | 499 | 492 | 499 | 499 | +9 (+1.84%) | 20,600 |
| 8 Jul 2005 | JPY | 488 | 494 | 488 | 490 | 490 | -1 (-0.20%) | 16,500 |
| 7 Jul 2005 | JPY | 489 | 493 | 482 | 491 | 491 | +2 (+0.41%) | 11,700 |
| 6 Jul 2005 | JPY | 481 | 490 | 477 | 489 | 489 | +9 (+1.88%) | 20,000 |
| 5 Jul 2005 | JPY | 480 | 482 | 477 | 480 | 480 | 0.0 (0.0%) | 21,700 |
| 4 Jul 2005 | JPY | 476 | 480 | 472 | 480 | 480 | +6 (+1.27%) | 10,900 |
| 1 Jul 2005 | JPY | 480 | 481 | 473 | 474 | 474 | -6 (-1.25%) | 16,600 |
| 30 Jun 2005 | JPY | 469 | 480 | 469 | 480 | 480 | +11 (+2.35%) | 9,000 |
| 29 Jun 2005 | JPY | 468 | 474 | 468 | 469 | 469 | -6 (-1.26%) | 19,200 |
| 28 Jun 2005 | JPY | 483 | 483 | 475 | 475 | 475 | -8 (-1.66%) | 11,800 |
| 27 Jun 2005 | JPY | 488 | 488 | 472 | 483 | 483 | -9 (-1.83%) | 21,500 |
| 24 Jun 2005 | JPY | 495 | 497 | 490 | 492 | 492 | -6 (-1.20%) | 17,900 |
| 23 Jun 2005 | JPY | 495 | 498 | 490 | 498 | 498 | +3 (+0.61%) | 22,700 |
| 22 Jun 2005 | JPY | 496 | 499 | 491 | 495 | 495 | 0.0 (0.0%) | 21,300 |
| 21 Jun 2005 | JPY | 500 | 500 | 494 | 495 | 495 | +1 (+0.20%) | 36,700 |
| 20 Jun 2005 | JPY | 488 | 505 | 487 | 494 | 494 | +10 (+2.07%) | 163,100 |
| 17 Jun 2005 | JPY | 485 | 487 | 480 | 484 | 484 | +4 (+0.83%) | 44,800 |
| 16 Jun 2005 | JPY | 480 | 484 | 477 | 480 | 480 | 0.0 (0.0%) | 34,900 |
| 15 Jun 2005 | JPY | 465 | 485 | 465 | 480 | 480 | +15 (+3.23%) | 66,600 |
| 14 Jun 2005 | JPY | 480 | 480 | 461 | 465 | 465 | -18 (-3.73%) | 119,900 |
| 13 Jun 2005 | JPY | 477 | 507 | 475 | 483 | 483 | +56 (+13.11%) | 297,300 |
| 10 Jun 2005 | JPY | 425 | 428 | 424 | 427 | 427 | +1 (+0.23%) | 5,500 |
| 9 Jun 2005 | JPY | 430 | 430 | 426 | 426 | 426 | -2 (-0.47%) | 5,000 |
| 8 Jun 2005 | JPY | 427 | 428 | 425 | 428 | 428 | +2 (+0.47%) | 4,300 |
| 7 Jun 2005 | JPY | 429 | 430 | 426 | 426 | 426 | -2 (-0.47%) | 10,200 |
