| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 826 | 834 | 824 | 833 | 833 | +8 (+0.97%) | 616,000 |
| 6 Jul 2005 | JPY | 822 | 825 | 822 | 825 | 825 | +4 (+0.49%) | 220,000 |
| 5 Jul 2005 | JPY | 826 | 826 | 819 | 821 | 821 | -6 (-0.73%) | 211,000 |
| 4 Jul 2005 | JPY | 825 | 828 | 822 | 827 | 827 | +8 (+0.98%) | 231,000 |
| 1 Jul 2005 | JPY | 814 | 823 | 814 | 819 | 819 | 0.0 (0.0%) | 247,000 |
| 30 Jun 2005 | JPY | 822 | 822 | 816 | 819 | 819 | +2 (+0.24%) | 275,000 |
| 29 Jun 2005 | JPY | 819 | 819 | 811 | 817 | 817 | +1 (+0.12%) | 222,000 |
| 28 Jun 2005 | JPY | 815 | 819 | 813 | 816 | 816 | +9 (+1.12%) | 204,000 |
| 27 Jun 2005 | JPY | 807 | 813 | 805 | 807 | 807 | -6 (-0.74%) | 142,000 |
| 24 Jun 2005 | JPY | 810 | 813 | 804 | 813 | 813 | -3 (-0.37%) | 128,000 |
| 23 Jun 2005 | JPY | 815 | 817 | 813 | 816 | 816 | +1 (+0.12%) | 188,000 |
| 22 Jun 2005 | JPY | 810 | 819 | 810 | 815 | 815 | +4 (+0.49%) | 241,000 |
| 21 Jun 2005 | JPY | 818 | 818 | 807 | 811 | 811 | -7 (-0.86%) | 284,000 |
| 20 Jun 2005 | JPY | 821 | 822 | 815 | 818 | 818 | -2 (-0.24%) | 362,000 |
| 17 Jun 2005 | JPY | 817 | 821 | 812 | 820 | 820 | +8 (+0.99%) | 562,000 |
| 16 Jun 2005 | JPY | 811 | 815 | 800 | 812 | 812 | +6 (+0.74%) | 571,000 |
| 15 Jun 2005 | JPY | 804 | 808 | 799 | 806 | 806 | +12 (+1.51%) | 725,000 |
| 14 Jun 2005 | JPY | 785 | 796 | 780 | 794 | 794 | +19 (+2.45%) | 806,000 |
| 13 Jun 2005 | JPY | 775 | 786 | 773 | 775 | 775 | +4 (+0.52%) | 592,000 |
| 10 Jun 2005 | JPY | 773 | 777 | 767 | 771 | 771 | +6 (+0.78%) | 458,000 |
| 9 Jun 2005 | JPY | 768 | 773 | 762 | 765 | 765 | -13 (-1.67%) | 741,000 |
| 8 Jun 2005 | JPY | 782 | 790 | 774 | 778 | 778 | -6 (-0.77%) | 531,000 |
| 7 Jun 2005 | JPY | 785 | 790 | 781 | 784 | 784 | -8 (-1.01%) | 251,000 |
| 6 Jun 2005 | JPY | 788 | 792 | 779 | 792 | 792 | +1 (+0.13%) | 274,000 |
| 3 Jun 2005 | JPY | 799 | 799 | 787 | 791 | 791 | -7 (-0.88%) | 247,000 |
| 2 Jun 2005 | JPY | 810 | 814 | 795 | 798 | 798 | -16 (-1.97%) | 268,000 |
| 1 Jun 2005 | JPY | 806 | 814 | 801 | 814 | 814 | -2 (-0.25%) | 205,000 |
| 31 May 2005 | JPY | 813 | 816 | 812 | 816 | 816 | +4 (+0.49%) | 277,000 |
| 30 May 2005 | JPY | 808 | 815 | 787 | 812 | 812 | +6 (+0.74%) | 442,000 |
| 27 May 2005 | JPY | 800 | 808 | 791 | 806 | 806 | +6 (+0.75%) | 431,000 |
