| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2005 | JPY | 533.3333 | 536.6667 | 533.3333 | 533.3333 | 533.3333 | -6.667 (-1.23%) | 7,800 |
| 27 Jul 2005 | JPY | 533.3333 | 540 | 533.3333 | 540 | 540 | 0.0 (0.0%) | 13,500 |
| 26 Jul 2005 | JPY | 540 | 543.3333 | 533.3333 | 540 | 540 | +6.667 (+1.25%) | 18,000 |
| 25 Jul 2005 | JPY | 536.6667 | 536.6667 | 533.3333 | 533.3333 | 533.3333 | -3.333 (-0.62%) | 13,200 |
| 22 Jul 2005 | JPY | 540 | 540 | 533.3333 | 536.6667 | 536.6667 | 0.0 (0.0%) | 16,200 |
| 21 Jul 2005 | JPY | 540 | 540 | 536.6667 | 536.6667 | 536.6667 | +3.333 (+0.63%) | 8,100 |
| 20 Jul 2005 | JPY | 540 | 540 | 533.3333 | 533.3333 | 533.3333 | -6.667 (-1.23%) | 17,700 |
| 19 Jul 2005 | JPY | 540 | 540 | 533.3333 | 540 | 540 | 0.0 (0.0%) | 20,100 |
| 18 Jul 2005 | JPY | 540 | 540 | 540 | 540 | 540 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 546.6667 | 546.6667 | 540 | 540 | 540 | -6.667 (-1.22%) | 17,100 |
| 14 Jul 2005 | JPY | 536.6667 | 546.6667 | 536.6667 | 546.6667 | 546.6667 | +6.667 (+1.23%) | 26,400 |
| 13 Jul 2005 | JPY | 530 | 540 | 530 | 540 | 540 | +10 (+1.89%) | 30,000 |
| 12 Jul 2005 | JPY | 536.6667 | 540 | 526.6667 | 530 | 530 | -6.667 (-1.24%) | 90,000 |
| 11 Jul 2005 | JPY | 543.3333 | 543.3333 | 533.3333 | 536.6667 | 536.6667 | -6.667 (-1.23%) | 30,000 |
| 8 Jul 2005 | JPY | 543.3333 | 553.3333 | 536.6667 | 543.3333 | 543.3333 | -10 (-1.81%) | 30,000 |
| 7 Jul 2005 | JPY | 556.6667 | 556.6667 | 553.3333 | 553.3333 | 553.3333 | -6.667 (-1.19%) | 30,000 |
| 6 Jul 2005 | JPY | 563.3333 | 563.3333 | 553.3333 | 560 | 560 | +3.333 (+0.60%) | 30,000 |
| 5 Jul 2005 | JPY | 550 | 556.6667 | 550 | 556.6667 | 556.6667 | +6.667 (+1.21%) | 28,500 |
| 4 Jul 2005 | JPY | 543.3333 | 550 | 543.3333 | 550 | 550 | +6.667 (+1.23%) | 22,200 |
| 1 Jul 2005 | JPY | 550 | 550 | 543.3333 | 543.3333 | 543.3333 | -6.667 (-1.21%) | 26,700 |
| 30 Jun 2005 | JPY | 553.3333 | 556.6667 | 546.6667 | 550 | 550 | 0.0 (0.0%) | 30,000 |
| 29 Jun 2005 | JPY | 553.3333 | 560 | 536.6667 | 550 | 550 | +20 (+3.77%) | 120,000 |
| 28 Jun 2005 | JPY | 540 | 543.3333 | 526.6667 | 530 | 530 | -10 (-1.85%) | 90,000 |
| 27 Jun 2005 | JPY | 553.3333 | 553.3333 | 536.6667 | 540 | 540 | -20 (-3.57%) | 60,000 |
| 24 Jun 2005 | JPY | 553.3333 | 560 | 550 | 560 | 560 | 0.0 (0.0%) | 10,500 |
| 23 Jun 2005 | JPY | 550 | 563.3333 | 550 | 560 | 560 | 0.0 (0.0%) | 27,900 |
| 22 Jun 2005 | JPY | 550 | 563.3333 | 546.6667 | 560 | 560 | +10 (+1.82%) | 27,300 |
| 21 Jun 2005 | JPY | 550 | 560 | 546.6667 | 550 | 550 | 0.0 (0.0%) | 24,000 |
| 20 Jun 2005 | JPY | 560 | 560 | 543.3333 | 550 | 550 | -6.667 (-1.20%) | 30,000 |
| 17 Jun 2005 | JPY | 566.6667 | 566.6667 | 550 | 556.6667 | 556.6667 | -3.333 (-0.60%) | 60,000 |
