| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | JPY | 537 | 537 | 533 | 536 | 536 | +4 (+0.75%) | 1,000,000 |
| 1 Jul 2005 | JPY | 526 | 538 | 526 | 532 | 532 | +4 (+0.76%) | 3,141,000 |
| 30 Jun 2005 | JPY | 524 | 530 | 524 | 528 | 528 | -2 (-0.38%) | 2,735,000 |
| 29 Jun 2005 | JPY | 530 | 533 | 527 | 530 | 530 | +2 (+0.38%) | 3,352,000 |
| 28 Jun 2005 | JPY | 526 | 530 | 524 | 528 | 528 | +4 (+0.76%) | 2,145,000 |
| 27 Jun 2005 | JPY | 529 | 530 | 522 | 524 | 524 | -11 (-2.06%) | 2,767,000 |
| 24 Jun 2005 | JPY | 535 | 536 | 532 | 535 | 535 | -6 (-1.11%) | 1,875,000 |
| 23 Jun 2005 | JPY | 539 | 542 | 537 | 541 | 541 | 0.0 (0.0%) | 1,299,000 |
| 22 Jun 2005 | JPY | 536 | 542 | 536 | 541 | 541 | +6 (+1.12%) | 1,203,000 |
| 21 Jun 2005 | JPY | 538 | 539 | 535 | 535 | 535 | -5 (-0.93%) | 1,616,000 |
| 20 Jun 2005 | JPY | 545 | 545 | 538 | 540 | 540 | 0.0 (0.0%) | 1,548,000 |
| 17 Jun 2005 | JPY | 539 | 541 | 536 | 540 | 540 | +7 (+1.31%) | 2,903,000 |
| 16 Jun 2005 | JPY | 540 | 543 | 533 | 533 | 533 | -3 (-0.56%) | 3,115,000 |
| 15 Jun 2005 | JPY | 530 | 538 | 530 | 536 | 536 | +8 (+1.52%) | 3,894,000 |
| 14 Jun 2005 | JPY | 529 | 529 | 526 | 528 | 528 | -1 (-0.19%) | 1,364,000 |
| 13 Jun 2005 | JPY | 525 | 530 | 525 | 529 | 529 | +1 (+0.19%) | 1,206,000 |
| 10 Jun 2005 | JPY | 524 | 530 | 524 | 528 | 528 | +5 (+0.96%) | 5,671,000 |
| 9 Jun 2005 | JPY | 532 | 532 | 521 | 523 | 523 | -8 (-1.51%) | 1,541,000 |
| 8 Jun 2005 | JPY | 529 | 531 | 525 | 531 | 531 | +2 (+0.38%) | 1,879,000 |
| 7 Jun 2005 | JPY | 530 | 531 | 526 | 529 | 529 | -1 (-0.19%) | 1,773,000 |
| 6 Jun 2005 | JPY | 518 | 530 | 517 | 530 | 530 | +2 (+0.38%) | 3,961,000 |
| 3 Jun 2005 | JPY | 533 | 533 | 523 | 528 | 528 | -4 (-0.75%) | 1,989,000 |
| 2 Jun 2005 | JPY | 533 | 536 | 530 | 532 | 532 | +3 (+0.57%) | 2,837,000 |
| 1 Jun 2005 | JPY | 527 | 531 | 526 | 529 | 529 | -2 (-0.38%) | 2,008,000 |
| 31 May 2005 | JPY | 524 | 533 | 519 | 531 | 531 | +9 (+1.72%) | 3,765,000 |
| 30 May 2005 | JPY | 519 | 524 | 517 | 522 | 522 | +1 (+0.19%) | 4,035,000 |
| 27 May 2005 | JPY | 522 | 525 | 518 | 521 | 521 | -1 (-0.19%) | 1,929,000 |
| 26 May 2005 | JPY | 516 | 523 | 516 | 522 | 522 | +5 (+0.97%) | 1,542,000 |
| 25 May 2005 | JPY | 528 | 528 | 515 | 517 | 517 | -11 (-2.08%) | 1,863,000 |
| 24 May 2005 | JPY | 525 | 532 | 524 | 528 | 528 | +5 (+0.96%) | 2,986,000 |
