| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 727 | 735.5 | 715 | 715 | 715 | -25 (-3.38%) | 21,000 |
| 14 Jul 2005 | JPY | 756.5 | 756.5 | 735.5 | 740 | 740 | -20 (-2.63%) | 7,600 |
| 13 Jul 2005 | JPY | 756 | 761.5 | 752.5 | 760 | 760 | +7.5 (+1.00%) | 34,000 |
| 12 Jul 2005 | JPY | 755 | 759.5 | 752.5 | 752.5 | 752.5 | -2.5 (-0.33%) | 14,400 |
| 11 Jul 2005 | JPY | 751 | 755 | 750 | 755 | 755 | 0.0 (0.0%) | 12,000 |
| 8 Jul 2005 | JPY | 762.5 | 762.5 | 750 | 755 | 755 | -17.5 (-2.27%) | 10,800 |
| 7 Jul 2005 | JPY | 774.5 | 774.5 | 762.5 | 772.5 | 772.5 | -12.5 (-1.59%) | 16,600 |
| 6 Jul 2005 | JPY | 786.5 | 786.5 | 765 | 785 | 785 | -9.5 (-1.20%) | 76,600 |
| 5 Jul 2005 | JPY | 790 | 800 | 790 | 794.5 | 794.5 | +5 (+0.63%) | 14,800 |
| 4 Jul 2005 | JPY | 787.5 | 789.5 | 786.5 | 789.5 | 789.5 | +3 (+0.38%) | 22,600 |
| 1 Jul 2005 | JPY | 788 | 788 | 786 | 786.5 | 786.5 | -3.5 (-0.44%) | 6,000 |
| 30 Jun 2005 | JPY | 805 | 805 | 790 | 790 | 790 | 0.0 (0.0%) | 4,800 |
| 29 Jun 2005 | JPY | 790 | 792.5 | 790 | 790 | 790 | -6.5 (-0.82%) | 7,600 |
| 28 Jun 2005 | JPY | 805.5 | 805.5 | 795 | 796.5 | 796.5 | -11 (-1.36%) | 8,400 |
| 27 Jun 2005 | JPY | 810 | 811 | 807.5 | 807.5 | 807.5 | -2.5 (-0.31%) | 3,000 |
| 24 Jun 2005 | JPY | 813 | 815 | 810 | 810 | 810 | -5 (-0.61%) | 6,600 |
| 23 Jun 2005 | JPY | 814 | 815.5 | 810 | 815 | 815 | +7.5 (+0.93%) | 8,000 |
| 22 Jun 2005 | JPY | 806 | 812.5 | 805.5 | 807.5 | 807.5 | 0.0 (0.0%) | 6,000 |
| 21 Jun 2005 | JPY | 807.5 | 808 | 805 | 807.5 | 807.5 | -15 (-1.82%) | 14,800 |
| 20 Jun 2005 | JPY | 825 | 825 | 818 | 822.5 | 822.5 | +7.5 (+0.92%) | 6,000 |
| 17 Jun 2005 | JPY | 823.5 | 823.5 | 815 | 815 | 815 | -10 (-1.21%) | 3,400 |
| 16 Jun 2005 | JPY | 823 | 830 | 823 | 825 | 825 | +5 (+0.61%) | 1,400 |
| 15 Jun 2005 | JPY | 847.5 | 847.5 | 820 | 820 | 820 | +2.5 (+0.31%) | 7,200 |
| 14 Jun 2005 | JPY | 817.5 | 817.5 | 815 | 817.5 | 817.5 | 0.0 (0.0%) | 9,800 |
| 13 Jun 2005 | JPY | 817.5 | 820 | 817.5 | 817.5 | 817.5 | +2 (+0.25%) | 4,400 |
| 10 Jun 2005 | JPY | 815 | 815.5 | 815 | 815.5 | 815.5 | +0.5 (+0.06%) | 5,400 |
| 9 Jun 2005 | JPY | 809 | 815 | 807.5 | 815 | 815 | +5 (+0.62%) | 2,600 |
| 8 Jun 2005 | JPY | 812.5 | 812.5 | 810 | 810 | 810 | -2.5 (-0.31%) | 1,600 |
| 7 Jun 2005 | JPY | 816.5 | 816.5 | 811 | 812.5 | 812.5 | -1 (-0.12%) | 6,400 |
| 6 Jun 2005 | JPY | 828.5 | 830 | 813.5 | 813.5 | 813.5 | 0.0 (0.0%) | 12,800 |
