| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 478 | 479 | 477 | 478 | 478 | +1 (+0.21%) | 21,000 |
| 20 Jul 2005 | JPY | 480 | 480 | 476 | 477 | 477 | +2 (+0.42%) | 25,000 |
| 19 Jul 2005 | JPY | 475 | 484 | 475 | 475 | 475 | +3 (+0.64%) | 54,000 |
| 18 Jul 2005 | JPY | 472 | 472 | 472 | 472 | 472 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 469 | 474 | 469 | 472 | 472 | +4 (+0.85%) | 25,000 |
| 14 Jul 2005 | JPY | 472 | 474 | 466 | 468 | 468 | -3 (-0.64%) | 29,000 |
| 13 Jul 2005 | JPY | 471 | 471 | 462 | 471 | 471 | +2 (+0.43%) | 60,000 |
| 12 Jul 2005 | JPY | 475 | 475 | 469 | 469 | 469 | -3 (-0.64%) | 70,000 |
| 11 Jul 2005 | JPY | 472 | 475 | 471 | 472 | 472 | +3 (+0.64%) | 76,000 |
| 8 Jul 2005 | JPY | 471 | 473 | 466 | 469 | 469 | +3 (+0.64%) | 80,000 |
| 7 Jul 2005 | JPY | 468 | 470 | 465 | 466 | 466 | -2 (-0.43%) | 68,000 |
| 6 Jul 2005 | JPY | 482 | 484 | 468 | 468 | 468 | -16 (-3.31%) | 87,000 |
| 5 Jul 2005 | JPY | 491 | 492 | 481 | 484 | 484 | -10 (-2.02%) | 57,000 |
| 4 Jul 2005 | JPY | 494 | 494 | 491 | 494 | 494 | -1 (-0.20%) | 30,000 |
| 1 Jul 2005 | JPY | 496 | 499 | 495 | 495 | 495 | 0.0 (0.0%) | 56,000 |
| 30 Jun 2005 | JPY | 500 | 500 | 495 | 495 | 495 | -5 (-1%) | 27,000 |
| 29 Jun 2005 | JPY | 498 | 502 | 496 | 500 | 500 | +2 (+0.40%) | 33,000 |
| 28 Jun 2005 | JPY | 488 | 500 | 488 | 498 | 498 | +5 (+1.01%) | 71,000 |
| 27 Jun 2005 | JPY | 504 | 504 | 490 | 493 | 493 | -11 (-2.18%) | 44,000 |
| 24 Jun 2005 | JPY | 500 | 504 | 500 | 504 | 504 | +1 (+0.20%) | 22,000 |
| 23 Jun 2005 | JPY | 509 | 509 | 503 | 503 | 503 | -7 (-1.37%) | 18,000 |
| 22 Jun 2005 | JPY | 504 | 510 | 504 | 510 | 510 | 0.0 (0.0%) | 23,000 |
| 21 Jun 2005 | JPY | 509 | 510 | 501 | 510 | 510 | 0.0 (0.0%) | 10,000 |
| 20 Jun 2005 | JPY | 505 | 514 | 505 | 510 | 510 | +7 (+1.39%) | 23,000 |
| 17 Jun 2005 | JPY | 501 | 507 | 501 | 503 | 503 | +3 (+0.60%) | 33,000 |
| 16 Jun 2005 | JPY | 503 | 511 | 496 | 500 | 500 | -2 (-0.40%) | 29,000 |
| 15 Jun 2005 | JPY | 489 | 505 | 489 | 502 | 502 | +3 (+0.60%) | 38,000 |
| 14 Jun 2005 | JPY | 503 | 505 | 499 | 499 | 499 | -3 (-0.60%) | 26,000 |
| 13 Jun 2005 | JPY | 500 | 514 | 500 | 502 | 502 | +3 (+0.60%) | 61,000 |
| 10 Jun 2005 | JPY | 496 | 518 | 496 | 499 | 499 | +7 (+1.42%) | 130,000 |
