| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 181 | 182 | 175 | 177 | 177 | -6 (-3.28%) | 332,000 |
| 21 Jul 2005 | JPY | 183 | 184 | 180 | 183 | 183 | -2 (-1.08%) | 409,000 |
| 20 Jul 2005 | JPY | 186 | 187 | 184 | 185 | 185 | +1 (+0.54%) | 232,000 |
| 19 Jul 2005 | JPY | 187 | 187 | 183 | 184 | 184 | -2 (-1.08%) | 260,000 |
| 18 Jul 2005 | JPY | 186 | 186 | 186 | 186 | 186 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 188 | 189 | 186 | 186 | 186 | -3 (-1.59%) | 284,000 |
| 14 Jul 2005 | JPY | 189 | 190 | 186 | 189 | 189 | 0.0 (0.0%) | 414,000 |
| 13 Jul 2005 | JPY | 185 | 190 | 183 | 189 | 189 | +1 (+0.53%) | 645,000 |
| 12 Jul 2005 | JPY | 195 | 195 | 187 | 188 | 188 | 0.0 (0.0%) | 498,000 |
| 11 Jul 2005 | JPY | 198 | 200 | 187 | 188 | 188 | -10 (-5.05%) | 2,826,000 |
| 8 Jul 2005 | JPY | 166 | 198 | 166 | 198 | 198 | +32 (+19.28%) | 2,755,000 |
| 7 Jul 2005 | JPY | 168 | 168 | 165 | 166 | 166 | -2 (-1.19%) | 114,000 |
| 6 Jul 2005 | JPY | 167 | 169 | 167 | 168 | 168 | 0.0 (0.0%) | 208,000 |
| 5 Jul 2005 | JPY | 172 | 173 | 166 | 168 | 168 | -1 (-0.59%) | 408,000 |
| 4 Jul 2005 | JPY | 173 | 182 | 169 | 169 | 169 | 0.0 (0.0%) | 2,256,000 |
| 1 Jul 2005 | JPY | 166 | 170 | 165 | 169 | 169 | +4 (+2.42%) | 423,000 |
| 30 Jun 2005 | JPY | 167 | 167 | 164 | 165 | 165 | -1 (-0.60%) | 255,000 |
| 29 Jun 2005 | JPY | 165 | 166 | 163 | 166 | 166 | +1 (+0.61%) | 112,000 |
| 28 Jun 2005 | JPY | 167 | 167 | 163 | 165 | 165 | 0.0 (0.0%) | 98,000 |
| 27 Jun 2005 | JPY | 166 | 166 | 163 | 165 | 165 | -1 (-0.60%) | 47,000 |
| 24 Jun 2005 | JPY | 164 | 166 | 164 | 166 | 166 | 0.0 (0.0%) | 43,000 |
| 23 Jun 2005 | JPY | 166 | 167 | 165 | 166 | 166 | 0.0 (0.0%) | 57,000 |
| 22 Jun 2005 | JPY | 166 | 166 | 165 | 166 | 166 | -1 (-0.60%) | 46,000 |
| 21 Jun 2005 | JPY | 167 | 167 | 166 | 167 | 167 | 0.0 (0.0%) | 40,000 |
| 20 Jun 2005 | JPY | 169 | 169 | 166 | 167 | 167 | 0.0 (0.0%) | 81,000 |
| 17 Jun 2005 | JPY | 168 | 168 | 166 | 167 | 167 | +1 (+0.60%) | 44,000 |
| 16 Jun 2005 | JPY | 168 | 168 | 165 | 166 | 166 | -1 (-0.60%) | 101,000 |
| 15 Jun 2005 | JPY | 166 | 167 | 165 | 167 | 167 | +1 (+0.60%) | 58,000 |
| 14 Jun 2005 | JPY | 169 | 170 | 166 | 166 | 166 | -1 (-0.60%) | 39,000 |
| 13 Jun 2005 | JPY | 168 | 170 | 167 | 167 | 167 | -4 (-2.34%) | 27,000 |
