| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 470 | 475 | 470 | 473 | 473 | -1 (-0.21%) | 109,000 |
| 7 Jul 2005 | JPY | 474 | 475 | 469 | 474 | 474 | 0.0 (0.0%) | 117,000 |
| 6 Jul 2005 | JPY | 475 | 478 | 474 | 474 | 474 | -2 (-0.42%) | 97,000 |
| 5 Jul 2005 | JPY | 478 | 478 | 475 | 476 | 476 | 0.0 (0.0%) | 63,000 |
| 4 Jul 2005 | JPY | 477 | 478 | 475 | 476 | 476 | +1 (+0.21%) | 75,000 |
| 1 Jul 2005 | JPY | 472 | 478 | 472 | 475 | 475 | -2 (-0.42%) | 135,000 |
| 30 Jun 2005 | JPY | 483 | 483 | 472 | 477 | 477 | -8 (-1.65%) | 178,000 |
| 29 Jun 2005 | JPY | 487 | 488 | 481 | 485 | 485 | +1 (+0.21%) | 203,000 |
| 28 Jun 2005 | JPY | 478 | 484 | 477 | 484 | 484 | +5 (+1.04%) | 139,000 |
| 27 Jun 2005 | JPY | 476 | 480 | 473 | 479 | 479 | -2 (-0.42%) | 135,000 |
| 24 Jun 2005 | JPY | 475 | 481 | 473 | 481 | 481 | +1 (+0.21%) | 216,000 |
| 23 Jun 2005 | JPY | 474 | 482 | 473 | 480 | 480 | +8 (+1.69%) | 411,000 |
| 22 Jun 2005 | JPY | 468 | 472 | 468 | 472 | 472 | +7 (+1.51%) | 166,000 |
| 21 Jun 2005 | JPY | 471 | 471 | 465 | 465 | 465 | -2 (-0.43%) | 188,000 |
| 20 Jun 2005 | JPY | 474 | 476 | 467 | 467 | 467 | -6 (-1.27%) | 250,000 |
| 17 Jun 2005 | JPY | 473 | 475 | 471 | 473 | 473 | 0.0 (0.0%) | 156,000 |
| 16 Jun 2005 | JPY | 475 | 478 | 472 | 473 | 473 | -1 (-0.21%) | 258,000 |
| 15 Jun 2005 | JPY | 471 | 475 | 469 | 474 | 474 | +4 (+0.85%) | 331,000 |
| 14 Jun 2005 | JPY | 468 | 471 | 466 | 470 | 470 | +3 (+0.64%) | 137,000 |
| 13 Jun 2005 | JPY | 464 | 470 | 464 | 467 | 467 | +2 (+0.43%) | 98,000 |
| 10 Jun 2005 | JPY | 464 | 467 | 463 | 465 | 465 | -3 (-0.64%) | 135,000 |
| 9 Jun 2005 | JPY | 465 | 469 | 464 | 468 | 468 | +4 (+0.86%) | 123,000 |
| 8 Jun 2005 | JPY | 463 | 468 | 460 | 464 | 464 | +2 (+0.43%) | 114,000 |
| 7 Jun 2005 | JPY | 468 | 468 | 457 | 462 | 462 | -7 (-1.49%) | 252,000 |
| 6 Jun 2005 | JPY | 469 | 474 | 467 | 469 | 469 | -8 (-1.68%) | 80,000 |
| 3 Jun 2005 | JPY | 468 | 477 | 464 | 477 | 477 | +6 (+1.27%) | 181,000 |
| 2 Jun 2005 | JPY | 476 | 481 | 469 | 471 | 471 | -5 (-1.05%) | 233,000 |
| 1 Jun 2005 | JPY | 476 | 480 | 474 | 476 | 476 | -1 (-0.21%) | 117,000 |
| 31 May 2005 | JPY | 476 | 477 | 471 | 477 | 477 | +6 (+1.27%) | 116,000 |
| 30 May 2005 | JPY | 468 | 474 | 466 | 471 | 471 | +7 (+1.51%) | 95,000 |
