| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 367.5 | 368.75 | 361.25 | 363.75 | 363.75 | -5 (-1.36%) | 160,000 |
| 21 Jul 2005 | JPY | 368.75 | 373.75 | 347.5 | 368.75 | 368.75 | -42.5 (-10.33%) | 480,000 |
| 20 Jul 2005 | JPY | 427.5 | 432.5 | 407.5 | 411.25 | 411.25 | -13.75 (-3.24%) | 160,000 |
| 19 Jul 2005 | JPY | 423.75 | 435 | 417.5 | 425 | 425 | +6.25 (+1.49%) | 240,000 |
| 18 Jul 2005 | JPY | 418.75 | 418.75 | 418.75 | 418.75 | 418.75 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 411.25 | 426.25 | 407.5 | 418.75 | 418.75 | +8.75 (+2.13%) | 320,000 |
| 14 Jul 2005 | JPY | 417.5 | 418.75 | 397.5 | 410 | 410 | -7.5 (-1.80%) | 160,000 |
| 13 Jul 2005 | JPY | 426.25 | 437.5 | 396.25 | 417.5 | 417.5 | 0.0 (0.0%) | 480,000 |
| 12 Jul 2005 | JPY | 383.75 | 417.5 | 383.75 | 417.5 | 417.5 | +40 (+10.60%) | 640,000 |
| 11 Jul 2005 | JPY | 362.5 | 381.25 | 362.5 | 377.5 | 377.5 | +13.75 (+3.78%) | 80,000 |
| 8 Jul 2005 | JPY | 361.25 | 367.5 | 360 | 363.75 | 363.75 | +1.25 (+0.34%) | 40,000 |
| 7 Jul 2005 | JPY | 360 | 363.75 | 360 | 362.5 | 362.5 | +1.25 (+0.35%) | 42,400 |
| 6 Jul 2005 | JPY | 362.5 | 363.75 | 360 | 361.25 | 361.25 | -1.25 (-0.34%) | 48,000 |
| 5 Jul 2005 | JPY | 363.75 | 365 | 361.25 | 362.5 | 362.5 | -1.25 (-0.34%) | 20,000 |
| 4 Jul 2005 | JPY | 362.5 | 363.75 | 358.75 | 363.75 | 363.75 | +1.25 (+0.34%) | 80,000 |
| 1 Jul 2005 | JPY | 366.25 | 366.25 | 360 | 362.5 | 362.5 | -3.75 (-1.02%) | 44,800 |
| 30 Jun 2005 | JPY | 367.5 | 371.25 | 361.25 | 366.25 | 366.25 | 0.0 (0.0%) | 40,000 |
| 29 Jun 2005 | JPY | 371.25 | 376.25 | 365 | 366.25 | 366.25 | -3.75 (-1.01%) | 74,400 |
| 28 Jun 2005 | JPY | 371.25 | 371.25 | 363.75 | 370 | 370 | -1.25 (-0.34%) | 45,600 |
| 27 Jun 2005 | JPY | 373.75 | 392.5 | 368.75 | 371.25 | 371.25 | -1.25 (-0.34%) | 80,000 |
| 24 Jun 2005 | JPY | 363.75 | 410 | 363.75 | 372.5 | 372.5 | +11.25 (+3.11%) | 960,000 |
| 23 Jun 2005 | JPY | 361.25 | 367.5 | 361.25 | 361.25 | 361.25 | +1.25 (+0.35%) | 33,600 |
| 22 Jun 2005 | JPY | 365 | 368.75 | 358.75 | 360 | 360 | -1.25 (-0.35%) | 80,000 |
| 21 Jun 2005 | JPY | 367.5 | 368.75 | 358.75 | 361.25 | 361.25 | 0.0 (0.0%) | 77,600 |
| 20 Jun 2005 | JPY | 362.5 | 365 | 353.75 | 361.25 | 361.25 | -2.5 (-0.69%) | 76,800 |
| 17 Jun 2005 | JPY | 370 | 372.5 | 360 | 363.75 | 363.75 | -7.5 (-2.02%) | 76,800 |
| 16 Jun 2005 | JPY | 358.75 | 387.5 | 358.75 | 371.25 | 371.25 | +8.75 (+2.41%) | 80,000 |
| 15 Jun 2005 | JPY | 368.75 | 371.25 | 355 | 362.5 | 362.5 | -6.25 (-1.69%) | 40,000 |
| 14 Jun 2005 | JPY | 381.25 | 381.25 | 355 | 368.75 | 368.75 | -12.5 (-3.28%) | 160,000 |
| 13 Jun 2005 | JPY | 378.75 | 381.25 | 377.5 | 381.25 | 381.25 | +2.5 (+0.66%) | 50,400 |
