| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | JPY | 216 | 218 | 214 | 216 | 216 | +1 (+0.47%) | 109,000 |
| 8 Jul 2005 | JPY | 212.5 | 215.5 | 212 | 215 | 215 | +4 (+1.90%) | 98,000 |
| 7 Jul 2005 | JPY | 213 | 214 | 210.5 | 211 | 211 | -3.5 (-1.63%) | 28,200 |
| 6 Jul 2005 | JPY | 211 | 215 | 211 | 214.5 | 214.5 | +4.5 (+2.14%) | 79,800 |
| 5 Jul 2005 | JPY | 211.5 | 213.5 | 210 | 210 | 210 | -0.5 (-0.24%) | 40,200 |
| 4 Jul 2005 | JPY | 211.5 | 212.5 | 210 | 210.5 | 210.5 | +0.5 (+0.24%) | 40,200 |
| 1 Jul 2005 | JPY | 208.5 | 210.5 | 208.5 | 210 | 210 | -1 (-0.47%) | 23,600 |
| 30 Jun 2005 | JPY | 211.5 | 212 | 209 | 211 | 211 | 0.0 (0.0%) | 13,400 |
| 29 Jun 2005 | JPY | 211.5 | 212.5 | 211 | 211 | 211 | +2 (+0.96%) | 11,000 |
| 28 Jun 2005 | JPY | 212.5 | 214.5 | 208.5 | 209 | 209 | -1 (-0.48%) | 19,400 |
| 27 Jun 2005 | JPY | 214.5 | 214.5 | 209.5 | 210 | 210 | -4.5 (-2.10%) | 21,000 |
| 24 Jun 2005 | JPY | 212.5 | 214.5 | 210 | 214.5 | 214.5 | +0.5 (+0.23%) | 27,000 |
| 23 Jun 2005 | JPY | 212.5 | 215 | 211 | 214 | 214 | +6.5 (+3.13%) | 26,800 |
| 22 Jun 2005 | JPY | 215.5 | 215.5 | 207.5 | 207.5 | 207.5 | -8 (-3.71%) | 62,600 |
| 21 Jun 2005 | JPY | 215.5 | 216.5 | 212.5 | 215.5 | 215.5 | +2.5 (+1.17%) | 48,000 |
| 20 Jun 2005 | JPY | 218 | 219.5 | 213 | 213 | 213 | -2.5 (-1.16%) | 86,400 |
| 17 Jun 2005 | JPY | 215.5 | 217 | 214 | 215.5 | 215.5 | +1 (+0.47%) | 113,600 |
| 16 Jun 2005 | JPY | 215 | 218 | 213.5 | 214.5 | 214.5 | +4.5 (+2.14%) | 241,600 |
| 15 Jun 2005 | JPY | 212 | 212.5 | 209.5 | 210 | 210 | +0.5 (+0.24%) | 46,600 |
| 14 Jun 2005 | JPY | 207 | 210 | 207 | 209.5 | 209.5 | +3 (+1.45%) | 48,600 |
| 13 Jun 2005 | JPY | 205 | 208.5 | 203.5 | 206.5 | 206.5 | +0.5 (+0.24%) | 19,600 |
| 10 Jun 2005 | JPY | 210.5 | 210.5 | 200 | 206 | 206 | -6 (-2.83%) | 39,800 |
| 9 Jun 2005 | JPY | 214.5 | 215 | 210 | 212 | 212 | -7 (-3.20%) | 77,000 |
| 8 Jun 2005 | JPY | 210 | 219.5 | 207 | 219 | 219 | +4 (+1.86%) | 372,400 |
| 7 Jun 2005 | JPY | 200.5 | 216 | 199.5 | 215 | 215 | +13.5 (+6.70%) | 342,600 |
| 6 Jun 2005 | JPY | 197 | 201.5 | 197 | 201.5 | 201.5 | +4 (+2.03%) | 81,600 |
| 3 Jun 2005 | JPY | 194 | 198 | 190.5 | 197.5 | 197.5 | +3.5 (+1.80%) | 22,800 |
| 2 Jun 2005 | JPY | 194.5 | 195 | 192.5 | 194 | 194 | 0.0 (0.0%) | 8,800 |
| 1 Jun 2005 | JPY | 192.5 | 194 | 190 | 194 | 194 | +3.5 (+1.84%) | 16,000 |
| 31 May 2005 | JPY | 190 | 194 | 190 | 190.5 | 190.5 | -1.5 (-0.78%) | 7,600 |
