| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 597.7564 | 602.5641 | 596.6881 | 598.2906 | 598.2906 | -2.137 (-0.36%) | 76,377 |
| 7 Jul 2005 | JPY | 598.2906 | 603.0983 | 597.7564 | 600.4274 | 600.4274 | +1.603 (+0.27%) | 64,771 |
| 6 Jul 2005 | JPY | 602.5641 | 604.1667 | 596.1539 | 598.8248 | 598.8248 | -3.205 (-0.53%) | 82,368 |
| 5 Jul 2005 | JPY | 601.4957 | 604.7009 | 599.359 | 602.0299 | 602.0299 | -2.137 (-0.35%) | 63,273 |
| 4 Jul 2005 | JPY | 601.4957 | 606.3034 | 598.8248 | 604.1667 | 604.1667 | +4.274 (+0.71%) | 76,003 |
| 1 Jul 2005 | JPY | 603.6325 | 603.6325 | 598.2906 | 599.8932 | 599.8932 | -3.739 (-0.62%) | 67,953 |
| 30 Jun 2005 | JPY | 604.7009 | 608.9744 | 598.2906 | 603.6325 | 603.6325 | -1.068 (-0.18%) | 65,707 |
| 29 Jun 2005 | JPY | 610.5769 | 610.5769 | 603.6325 | 604.7009 | 604.7009 | -3.205 (-0.53%) | 61,027 |
| 28 Jun 2005 | JPY | 600.9616 | 608.4402 | 596.1539 | 607.906 | 607.906 | +11.752 (+1.97%) | 59,155 |
| 27 Jun 2005 | JPY | 606.3034 | 606.3034 | 593.4829 | 596.1539 | 596.1539 | -10.149 (-1.67%) | 87,984 |
| 24 Jun 2005 | JPY | 606.8376 | 608.4402 | 599.359 | 606.3034 | 606.3034 | -5.342 (-0.87%) | 60,652 |
| 23 Jun 2005 | JPY | 613.782 | 613.782 | 606.3034 | 611.6453 | 611.6453 | +2.671 (+0.44%) | 77,313 |
| 22 Jun 2005 | JPY | 612.7137 | 612.7137 | 604.1667 | 608.9744 | 608.9744 | +6.944 (+1.15%) | 90,417 |
| 21 Jun 2005 | JPY | 592.9487 | 603.6325 | 592.9487 | 602.0299 | 602.0299 | +5.876 (+0.99%) | 80,121 |
| 20 Jun 2005 | JPY | 600.4274 | 606.3034 | 587.6068 | 596.1539 | 596.1539 | -2.137 (-0.36%) | 100,152 |
| 17 Jun 2005 | JPY | 593.4829 | 602.5641 | 590.2778 | 598.2906 | 598.2906 | +8.547 (+1.45%) | 108,014 |
| 16 Jun 2005 | JPY | 577.9915 | 593.4829 | 576.9231 | 589.7436 | 589.7436 | +11.218 (+1.94%) | 213,033 |
| 15 Jun 2005 | JPY | 582.7991 | 586.5385 | 577.9915 | 578.5256 | 578.5256 | -14.957 (-2.52%) | 143,582 |
| 14 Jun 2005 | JPY | 582.7991 | 595.6196 | 579.594 | 593.4829 | 593.4829 | 0.0 (0.0%) | 127,296 |
| 13 Jun 2005 | JPY | 591.3461 | 600.4274 | 591.3461 | 593.4829 | 593.4829 | -6.41 (-1.07%) | 68,328 |
| 10 Jun 2005 | JPY | 595.6196 | 606.3034 | 587.6068 | 599.8932 | 599.8932 | -3.205 (-0.53%) | 137,592 |
| 9 Jun 2005 | JPY | 608.9744 | 611.1111 | 599.8932 | 603.0983 | 603.0983 | +0.534 (+0.09%) | 104,083 |
| 8 Jun 2005 | JPY | 619.6581 | 622.329 | 600.9616 | 602.5641 | 602.5641 | -17.094 (-2.76%) | 222,019 |
| 7 Jun 2005 | JPY | 607.906 | 620.7265 | 607.906 | 619.6581 | 619.6581 | +18.697 (+3.11%) | 226,886 |
| 6 Jun 2005 | JPY | 603.6325 | 606.3034 | 598.2906 | 600.9616 | 600.9616 | +0.534 (+0.09%) | 228,196 |
| 3 Jun 2005 | JPY | 575.8547 | 603.6325 | 575.8547 | 600.4274 | 600.4274 | +25.107 (+4.36%) | 526,780 |
| 2 Jun 2005 | JPY | 582.265 | 594.0171 | 571.5812 | 575.3205 | 575.3205 | -4.808 (-0.83%) | 236,059 |
| 1 Jun 2005 | JPY | 581.7308 | 581.7308 | 574.7863 | 580.1282 | 580.1282 | -0.534 (-0.09%) | 83,678 |
| 31 May 2005 | JPY | 573.718 | 582.265 | 570.5128 | 580.6624 | 580.6624 | +6.41 (+1.12%) | 94,348 |
| 30 May 2005 | JPY | 576.9231 | 581.1966 | 569.9786 | 574.2521 | 574.2521 | +2.671 (+0.47%) | 79,185 |
