| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 30,700 | 30,900 | 30,600 | 30,700 | 30,700 | +100 (+0.33%) | 1,000 |
| 21 Jul 2005 | JPY | 30,500 | 30,800 | 30,400 | 30,600 | 30,600 | -100 (-0.33%) | 1,000 |
| 20 Jul 2005 | JPY | 30,900 | 30,900 | 30,600 | 30,700 | 30,700 | -400 (-1.29%) | 1,000 |
| 19 Jul 2005 | JPY | 31,500 | 31,600 | 31,100 | 31,100 | 31,100 | -300 (-0.96%) | 780 |
| 18 Jul 2005 | JPY | 31,400 | 31,400 | 31,400 | 31,400 | 31,400 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 31,500 | 32,300 | 31,300 | 31,400 | 31,400 | -200 (-0.63%) | 1,000 |
| 14 Jul 2005 | JPY | 31,600 | 31,800 | 31,100 | 31,600 | 31,600 | -200 (-0.63%) | 1,000 |
| 13 Jul 2005 | JPY | 32,400 | 32,400 | 31,600 | 31,800 | 31,800 | -400 (-1.24%) | 1,000 |
| 12 Jul 2005 | JPY | 32,900 | 33,000 | 32,000 | 32,200 | 32,200 | +300 (+0.94%) | 2,000 |
| 11 Jul 2005 | JPY | 33,500 | 33,500 | 31,700 | 31,900 | 31,900 | +1,300 (+4.25%) | 7,000 |
| 8 Jul 2005 | JPY | 31,300 | 31,400 | 30,500 | 30,600 | 30,600 | -700 (-2.24%) | 1,000 |
| 7 Jul 2005 | JPY | 31,200 | 31,800 | 31,100 | 31,300 | 31,300 | -500 (-1.57%) | 1,000 |
| 6 Jul 2005 | JPY | 32,100 | 32,100 | 31,000 | 31,800 | 31,800 | -500 (-1.55%) | 2,000 |
| 5 Jul 2005 | JPY | 31,900 | 34,200 | 31,900 | 32,300 | 32,300 | +1,400 (+4.53%) | 9,000 |
| 4 Jul 2005 | JPY | 30,500 | 31,500 | 30,200 | 30,900 | 30,900 | +700 (+2.32%) | 2,000 |
| 1 Jul 2005 | JPY | 30,400 | 30,400 | 30,200 | 30,200 | 30,200 | -400 (-1.31%) | 910 |
| 30 Jun 2005 | JPY | 30,600 | 30,700 | 30,200 | 30,600 | 30,600 | -100 (-0.33%) | 1,000 |
| 29 Jun 2005 | JPY | 31,100 | 31,100 | 30,600 | 30,700 | 30,700 | +100 (+0.33%) | 1,000 |
| 28 Jun 2005 | JPY | 30,900 | 31,000 | 30,300 | 30,600 | 30,600 | -300 (-0.97%) | 1,000 |
| 27 Jun 2005 | JPY | 31,000 | 31,400 | 30,800 | 30,900 | 30,900 | -300 (-0.96%) | 660 |
| 24 Jun 2005 | JPY | 31,400 | 31,400 | 31,200 | 31,200 | 31,200 | -300 (-0.95%) | 450 |
| 23 Jun 2005 | JPY | 31,400 | 31,600 | 31,200 | 31,500 | 31,500 | +100 (+0.32%) | 660 |
| 22 Jun 2005 | JPY | 31,400 | 31,600 | 31,000 | 31,400 | 31,400 | -300 (-0.95%) | 1,000 |
| 21 Jun 2005 | JPY | 31,300 | 31,700 | 31,300 | 31,700 | 31,700 | -100 (-0.31%) | 840 |
| 20 Jun 2005 | JPY | 31,700 | 32,000 | 31,500 | 31,800 | 31,800 | +200 (+0.63%) | 810 |
| 17 Jun 2005 | JPY | 33,300 | 33,300 | 31,500 | 31,600 | 31,600 | -1,700 (-5.11%) | 2,000 |
| 16 Jun 2005 | JPY | 32,700 | 35,000 | 32,200 | 33,300 | 33,300 | +1,400 (+4.39%) | 6,000 |
| 15 Jun 2005 | JPY | 31,800 | 31,900 | 30,700 | 31,900 | 31,900 | 0.0 (0.0%) | 1,000 |
| 14 Jun 2005 | JPY | 32,700 | 32,700 | 31,900 | 31,900 | 31,900 | -400 (-1.24%) | 1,000 |
| 13 Jun 2005 | JPY | 32,500 | 32,700 | 32,000 | 32,300 | 32,300 | -300 (-0.92%) | 590 |
