| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | JPY | 958.3333 | 960 | 951.6667 | 951.6667 | 951.6667 | -1.667 (-0.17%) | 313,800 |
| 19 Jul 2005 | JPY | 960 | 960 | 950 | 953.3333 | 953.3333 | -1.667 (-0.17%) | 213,900 |
| 18 Jul 2005 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 958.3333 | 958.3333 | 953.3333 | 955 | 955 | -1.667 (-0.17%) | 178,800 |
| 14 Jul 2005 | JPY | 955 | 958.3333 | 948.3333 | 956.6667 | 956.6667 | +8.333 (+0.88%) | 311,400 |
| 13 Jul 2005 | JPY | 950 | 950 | 940 | 948.3333 | 948.3333 | -1.667 (-0.18%) | 254,700 |
| 12 Jul 2005 | JPY | 950 | 953.3333 | 948.3333 | 950 | 950 | +3.333 (+0.35%) | 261,000 |
| 11 Jul 2005 | JPY | 945 | 950 | 945 | 946.6667 | 946.6667 | +1.667 (+0.18%) | 243,600 |
| 8 Jul 2005 | JPY | 943.3333 | 948.3333 | 940 | 945 | 945 | 0.0 (0.0%) | 277,800 |
| 7 Jul 2005 | JPY | 950 | 951.6667 | 943.3333 | 945 | 945 | -6.667 (-0.70%) | 308,700 |
| 6 Jul 2005 | JPY | 956.6667 | 961.6667 | 951.6667 | 951.6667 | 951.6667 | +3.333 (+0.35%) | 499,500 |
| 5 Jul 2005 | JPY | 955 | 955 | 946.6667 | 948.3333 | 948.3333 | -6.667 (-0.70%) | 294,000 |
| 4 Jul 2005 | JPY | 963.3333 | 963.3333 | 950 | 955 | 955 | -6.667 (-0.69%) | 305,400 |
| 1 Jul 2005 | JPY | 945 | 961.6667 | 945 | 961.6667 | 961.6667 | +13.333 (+1.41%) | 277,200 |
| 30 Jun 2005 | JPY | 953.3333 | 953.3333 | 945 | 948.3333 | 948.3333 | -3.333 (-0.35%) | 319,500 |
| 29 Jun 2005 | JPY | 946.6667 | 951.6667 | 943.3333 | 951.6667 | 951.6667 | -1.667 (-0.17%) | 201,000 |
| 28 Jun 2005 | JPY | 941.6667 | 953.3333 | 940 | 953.3333 | 953.3333 | +15 (+1.60%) | 266,400 |
| 27 Jun 2005 | JPY | 940 | 943.3333 | 935 | 938.3333 | 938.3333 | -10 (-1.05%) | 215,400 |
| 24 Jun 2005 | JPY | 938.3333 | 948.3333 | 938.3333 | 948.3333 | 948.3333 | +6.667 (+0.71%) | 315,000 |
| 23 Jun 2005 | JPY | 945 | 946.6667 | 941.6667 | 941.6667 | 941.6667 | -13.333 (-1.40%) | 509,400 |
| 22 Jun 2005 | JPY | 950 | 955 | 941.6667 | 955 | 955 | +3.333 (+0.35%) | 388,800 |
| 21 Jun 2005 | JPY | 950 | 955 | 946.6667 | 951.6667 | 951.6667 | -5 (-0.52%) | 520,500 |
| 20 Jun 2005 | JPY | 956.6667 | 956.6667 | 950 | 956.6667 | 956.6667 | 0.0 (0.0%) | 246,300 |
| 17 Jun 2005 | JPY | 948.3333 | 958.3333 | 946.6667 | 956.6667 | 956.6667 | +8.333 (+0.88%) | 420,000 |
| 16 Jun 2005 | JPY | 946.6667 | 950 | 943.3333 | 948.3333 | 948.3333 | +1.667 (+0.18%) | 424,200 |
| 15 Jun 2005 | JPY | 933.3333 | 946.6667 | 933.3333 | 946.6667 | 946.6667 | +10 (+1.07%) | 295,800 |
| 14 Jun 2005 | JPY | 935 | 940 | 930 | 936.6667 | 936.6667 | -3.333 (-0.35%) | 290,700 |
| 13 Jun 2005 | JPY | 943.3333 | 946.6667 | 940 | 940 | 940 | -6.667 (-0.70%) | 380,100 |
| 10 Jun 2005 | JPY | 945 | 948.3333 | 940 | 946.6667 | 946.6667 | +10 (+1.07%) | 692,100 |
| 9 Jun 2005 | JPY | 946.6667 | 946.6667 | 933.3333 | 936.6667 | 936.6667 | -8.333 (-0.88%) | 333,900 |
