| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 825.5 | 826 | 814 | 814 | 814 | -11.5 (-1.39%) | 49,200 |
| 20 Jul 2005 | JPY | 830.5 | 832 | 825 | 825.5 | 825.5 | -5 (-0.60%) | 38,800 |
| 19 Jul 2005 | JPY | 833.5 | 838.5 | 830.5 | 830.5 | 830.5 | -12 (-1.42%) | 28,600 |
| 18 Jul 2005 | JPY | 842.5 | 842.5 | 842.5 | 842.5 | 842.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 848.5 | 848.5 | 842.5 | 842.5 | 842.5 | -5.5 (-0.65%) | 29,600 |
| 14 Jul 2005 | JPY | 850 | 856 | 845 | 848 | 848 | -10 (-1.17%) | 74,000 |
| 13 Jul 2005 | JPY | 858.5 | 860.5 | 856.5 | 858 | 858 | -0.5 (-0.06%) | 30,400 |
| 12 Jul 2005 | JPY | 864.5 | 867 | 856 | 858.5 | 858.5 | +4 (+0.47%) | 35,600 |
| 11 Jul 2005 | JPY | 857 | 860 | 851 | 854.5 | 854.5 | -5 (-0.58%) | 21,400 |
| 8 Jul 2005 | JPY | 863.5 | 869 | 859 | 859.5 | 859.5 | -4 (-0.46%) | 24,800 |
| 7 Jul 2005 | JPY | 863.5 | 865 | 860.5 | 863.5 | 863.5 | +3 (+0.35%) | 36,000 |
| 6 Jul 2005 | JPY | 860 | 864 | 860 | 860.5 | 860.5 | +1 (+0.12%) | 21,800 |
| 5 Jul 2005 | JPY | 855 | 864.5 | 855 | 859.5 | 859.5 | +5 (+0.59%) | 62,000 |
| 4 Jul 2005 | JPY | 851 | 855 | 848 | 854.5 | 854.5 | +5.5 (+0.65%) | 55,200 |
| 1 Jul 2005 | JPY | 847.5 | 852 | 842.5 | 849 | 849 | +4 (+0.47%) | 18,800 |
| 30 Jun 2005 | JPY | 842.5 | 847.5 | 842.5 | 845 | 845 | +2.5 (+0.30%) | 27,200 |
| 29 Jun 2005 | JPY | 849.5 | 853 | 842.5 | 842.5 | 842.5 | -7.5 (-0.88%) | 34,200 |
| 28 Jun 2005 | JPY | 841 | 851.5 | 835 | 850 | 850 | +8.5 (+1.01%) | 18,400 |
| 27 Jun 2005 | JPY | 845.5 | 846 | 825 | 841.5 | 841.5 | -3.5 (-0.41%) | 15,600 |
| 24 Jun 2005 | JPY | 836.5 | 845 | 829 | 845 | 845 | +8 (+0.96%) | 20,600 |
| 23 Jun 2005 | JPY | 850 | 850 | 835 | 837 | 837 | -12 (-1.41%) | 30,400 |
| 22 Jun 2005 | JPY | 851 | 851 | 842.5 | 849 | 849 | -1.5 (-0.18%) | 20,200 |
| 21 Jun 2005 | JPY | 843.5 | 853.5 | 843.5 | 850.5 | 850.5 | +7 (+0.83%) | 19,400 |
| 20 Jun 2005 | JPY | 850 | 850 | 840 | 843.5 | 843.5 | -4 (-0.47%) | 29,200 |
| 17 Jun 2005 | JPY | 843 | 850 | 842.5 | 847.5 | 847.5 | +2 (+0.24%) | 15,800 |
| 16 Jun 2005 | JPY | 845.5 | 847 | 840 | 845.5 | 845.5 | -0.5 (-0.06%) | 11,800 |
| 15 Jun 2005 | JPY | 843 | 847.5 | 839.5 | 846 | 846 | +8.5 (+1.01%) | 22,800 |
| 14 Jun 2005 | JPY | 840 | 844 | 834 | 837.5 | 837.5 | -1.5 (-0.18%) | 12,200 |
| 13 Jun 2005 | JPY | 844.5 | 847.5 | 835 | 839 | 839 | +0.5 (+0.06%) | 18,800 |
| 10 Jun 2005 | JPY | 822 | 840 | 822 | 838.5 | 838.5 | +16.5 (+2.01%) | 56,200 |
