| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 234.375 | 242.5 | 230 | 235.625 | 235.625 | +10.625 (+4.72%) | 1,600,000 |
| 20 Jul 2005 | JPY | 215 | 240 | 206.875 | 225 | 225 | +11.25 (+5.26%) | 1,600,000 |
| 19 Jul 2005 | JPY | 215.625 | 224.375 | 203.125 | 213.75 | 213.75 | +20 (+10.32%) | 2,400,000 |
| 18 Jul 2005 | JPY | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 182.5 | 193.75 | 182.5 | 193.75 | 193.75 | +5.625 (+2.99%) | 480,000 |
| 14 Jul 2005 | JPY | 178.125 | 206.25 | 177.5 | 188.125 | 188.125 | +3.125 (+1.69%) | 1,440,000 |
| 13 Jul 2005 | JPY | 185 | 185 | 184.375 | 185 | 185 | +25 (+15.63%) | 1,120,000 |
| 12 Jul 2005 | JPY | 146.875 | 160 | 143.75 | 160 | 160 | +25 (+18.52%) | 800,000 |
| 11 Jul 2005 | JPY | 127.5 | 135.625 | 127.5 | 135 | 135 | +8.125 (+6.40%) | 129,600 |
| 8 Jul 2005 | JPY | 128.125 | 128.125 | 124.375 | 126.875 | 126.875 | -1.25 (-0.98%) | 72,000 |
| 7 Jul 2005 | JPY | 125.625 | 128.125 | 125 | 128.125 | 128.125 | -1.25 (-0.97%) | 102,400 |
| 6 Jul 2005 | JPY | 133.125 | 133.125 | 129.375 | 129.375 | 129.375 | -4.375 (-3.27%) | 56,000 |
| 5 Jul 2005 | JPY | 132.5 | 133.75 | 130.625 | 133.75 | 133.75 | +3.125 (+2.39%) | 60,800 |
| 4 Jul 2005 | JPY | 138.125 | 138.125 | 129.375 | 130.625 | 130.625 | -3.75 (-2.79%) | 113,600 |
| 1 Jul 2005 | JPY | 136.25 | 138.125 | 128.75 | 134.375 | 134.375 | -3.125 (-2.27%) | 160,000 |
| 30 Jun 2005 | JPY | 140.625 | 140.625 | 135 | 137.5 | 137.5 | +2.5 (+1.85%) | 320,000 |
| 29 Jun 2005 | JPY | 131.25 | 151.875 | 130 | 135 | 135 | +5.625 (+4.35%) | 1,920,000 |
| 28 Jun 2005 | JPY | 127.5 | 134.375 | 125 | 129.375 | 129.375 | +5.625 (+4.55%) | 320,000 |
| 27 Jun 2005 | JPY | 117.5 | 125 | 117.5 | 123.75 | 123.75 | +6.875 (+5.88%) | 320,000 |
| 24 Jun 2005 | JPY | 119.375 | 119.375 | 116.875 | 116.875 | 116.875 | -2.5 (-2.09%) | 43,200 |
| 23 Jun 2005 | JPY | 120.625 | 120.625 | 119.375 | 119.375 | 119.375 | -1.25 (-1.04%) | 12,800 |
| 22 Jun 2005 | JPY | 120.625 | 120.625 | 120.625 | 120.625 | 120.625 | 0.0 (0.0%) | 3,200 |
| 21 Jun 2005 | JPY | 118.125 | 120.625 | 117.5 | 120.625 | 120.625 | +2.5 (+2.12%) | 57,600 |
| 20 Jun 2005 | JPY | 118.75 | 120.625 | 118.125 | 118.125 | 118.125 | -0.625 (-0.53%) | 24,000 |
| 17 Jun 2005 | JPY | 120.625 | 120.625 | 118.75 | 118.75 | 118.75 | -1.25 (-1.04%) | 17,600 |
| 16 Jun 2005 | JPY | 120.625 | 120.625 | 120 | 120 | 120 | 0.0 (0.0%) | 4,800 |
| 15 Jun 2005 | JPY | 120.625 | 120.625 | 117.5 | 120 | 120 | -0.625 (-0.52%) | 11,200 |
| 14 Jun 2005 | JPY | 120.625 | 120.625 | 120.625 | 120.625 | 120.625 | 0.0 (0.0%) | 27,200 |
| 13 Jun 2005 | JPY | 121.25 | 121.25 | 120.625 | 120.625 | 120.625 | 0.0 (0.0%) | 24,000 |
| 10 Jun 2005 | JPY | 120.625 | 120.625 | 120.625 | 120.625 | 120.625 | +0.625 (+0.52%) | 3,200 |
