| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 868 | 868 | 858 | 860 | 860 | +2 (+0.23%) | 49,000 |
| 14 Jul 2005 | JPY | 859 | 868 | 858 | 858 | 858 | +2 (+0.23%) | 82,000 |
| 13 Jul 2005 | JPY | 858 | 858 | 854 | 856 | 856 | +1 (+0.12%) | 50,000 |
| 12 Jul 2005 | JPY | 861 | 862 | 855 | 855 | 855 | -5 (-0.58%) | 100,000 |
| 11 Jul 2005 | JPY | 855 | 863 | 855 | 860 | 860 | 0.0 (0.0%) | 60,000 |
| 8 Jul 2005 | JPY | 863 | 869 | 851 | 860 | 860 | -3 (-0.35%) | 169,000 |
| 7 Jul 2005 | JPY | 874 | 874 | 863 | 863 | 863 | -9 (-1.03%) | 39,000 |
| 6 Jul 2005 | JPY | 875 | 875 | 871 | 872 | 872 | +3 (+0.35%) | 50,000 |
| 5 Jul 2005 | JPY | 879 | 879 | 868 | 869 | 869 | -9 (-1.03%) | 64,000 |
| 4 Jul 2005 | JPY | 880 | 880 | 868 | 878 | 878 | +7 (+0.80%) | 125,000 |
| 1 Jul 2005 | JPY | 876 | 876 | 870 | 871 | 871 | +1 (+0.11%) | 87,000 |
| 30 Jun 2005 | JPY | 879 | 879 | 870 | 870 | 870 | -2 (-0.23%) | 58,000 |
| 29 Jun 2005 | JPY | 870 | 875 | 869 | 872 | 872 | +3 (+0.35%) | 61,000 |
| 28 Jun 2005 | JPY | 864 | 869 | 864 | 869 | 869 | +6 (+0.70%) | 48,000 |
| 27 Jun 2005 | JPY | 860 | 865 | 860 | 863 | 863 | +4 (+0.47%) | 26,000 |
| 24 Jun 2005 | JPY | 864 | 864 | 857 | 859 | 859 | -2 (-0.23%) | 107,000 |
| 23 Jun 2005 | JPY | 858 | 862 | 857 | 861 | 861 | +3 (+0.35%) | 35,000 |
| 22 Jun 2005 | JPY | 858 | 860 | 856 | 858 | 858 | +2 (+0.23%) | 49,000 |
| 21 Jun 2005 | JPY | 855 | 857 | 854 | 856 | 856 | +5 (+0.59%) | 36,000 |
| 20 Jun 2005 | JPY | 845 | 855 | 845 | 851 | 851 | +7 (+0.83%) | 57,000 |
| 17 Jun 2005 | JPY | 845 | 848 | 840 | 844 | 844 | +5 (+0.60%) | 93,000 |
| 16 Jun 2005 | JPY | 845 | 848 | 837 | 839 | 839 | -6 (-0.71%) | 119,000 |
| 15 Jun 2005 | JPY | 848 | 850 | 841 | 845 | 845 | +7 (+0.84%) | 90,000 |
| 14 Jun 2005 | JPY | 846 | 846 | 835 | 838 | 838 | -7 (-0.83%) | 75,000 |
| 13 Jun 2005 | JPY | 838 | 848 | 833 | 845 | 845 | +9 (+1.08%) | 57,000 |
| 10 Jun 2005 | JPY | 836 | 839 | 834 | 836 | 836 | +2 (+0.24%) | 102,000 |
| 9 Jun 2005 | JPY | 839 | 844 | 830 | 834 | 834 | -2 (-0.24%) | 81,000 |
| 8 Jun 2005 | JPY | 835 | 838 | 830 | 836 | 836 | +1 (+0.12%) | 37,000 |
| 7 Jun 2005 | JPY | 841 | 845 | 830 | 835 | 835 | -6 (-0.71%) | 123,000 |
| 6 Jun 2005 | JPY | 841 | 841 | 836 | 841 | 841 | +3 (+0.36%) | 69,000 |
