| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 582.5 | 585 | 570 | 570 | 570 | -15 (-2.56%) | 120,000 |
| 21 Jul 2005 | JPY | 590 | 600 | 580 | 585 | 585 | -10 (-1.68%) | 160,000 |
| 20 Jul 2005 | JPY | 605 | 610 | 587.5 | 595 | 595 | -20 (-3.25%) | 200,000 |
| 19 Jul 2005 | JPY | 590 | 625 | 587.5 | 615 | 615 | +30 (+5.13%) | 1,040,000 |
| 18 Jul 2005 | JPY | 585 | 585 | 585 | 585 | 585 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 592.5 | 595 | 577.5 | 585 | 585 | +2.5 (+0.43%) | 120,000 |
| 14 Jul 2005 | JPY | 590 | 595 | 575 | 582.5 | 582.5 | 0.0 (0.0%) | 160,000 |
| 13 Jul 2005 | JPY | 562.5 | 595 | 560 | 582.5 | 582.5 | +17.5 (+3.10%) | 320,000 |
| 12 Jul 2005 | JPY | 570 | 572.5 | 557.5 | 565 | 565 | +2.5 (+0.44%) | 40,000 |
| 11 Jul 2005 | JPY | 567.5 | 570 | 557.5 | 562.5 | 562.5 | -2.5 (-0.44%) | 40,000 |
| 8 Jul 2005 | JPY | 562.5 | 575 | 555 | 565 | 565 | +2.5 (+0.44%) | 40,000 |
| 7 Jul 2005 | JPY | 575 | 575 | 557.5 | 562.5 | 562.5 | -12.5 (-2.17%) | 40,000 |
| 6 Jul 2005 | JPY | 582.5 | 582.5 | 570 | 575 | 575 | -10 (-1.71%) | 40,000 |
| 5 Jul 2005 | JPY | 600 | 600 | 575 | 585 | 585 | -5 (-0.85%) | 80,000 |
| 4 Jul 2005 | JPY | 582.5 | 600 | 572.5 | 590 | 590 | +15 (+2.61%) | 200,000 |
| 1 Jul 2005 | JPY | 575 | 580 | 565 | 575 | 575 | 0.0 (0.0%) | 80,000 |
| 30 Jun 2005 | JPY | 595 | 595 | 575 | 575 | 575 | -15 (-2.54%) | 40,000 |
| 29 Jun 2005 | JPY | 595 | 602.5 | 585 | 590 | 590 | +5 (+0.85%) | 280,000 |
| 28 Jun 2005 | JPY | 570 | 595 | 567.5 | 585 | 585 | +17.5 (+3.08%) | 240,000 |
| 27 Jun 2005 | JPY | 567.5 | 575 | 557.5 | 567.5 | 567.5 | +7.5 (+1.34%) | 80,000 |
| 24 Jun 2005 | JPY | 565 | 580 | 560 | 560 | 560 | -10 (-1.75%) | 120,000 |
| 23 Jun 2005 | JPY | 555 | 585 | 552.5 | 570 | 570 | +17.5 (+3.17%) | 200,000 |
| 22 Jun 2005 | JPY | 555 | 557.5 | 545 | 552.5 | 552.5 | -2.5 (-0.45%) | 40,000 |
| 21 Jun 2005 | JPY | 565 | 567.5 | 550 | 555 | 555 | -17.5 (-3.06%) | 200,000 |
| 20 Jun 2005 | JPY | 527.5 | 585 | 522.5 | 572.5 | 572.5 | +50 (+9.57%) | 880,000 |
| 17 Jun 2005 | JPY | 522.5 | 530 | 517.5 | 522.5 | 522.5 | 0.0 (0.0%) | 80,000 |
| 16 Jun 2005 | JPY | 522.5 | 525 | 517.5 | 522.5 | 522.5 | -2.5 (-0.48%) | 80,000 |
| 15 Jun 2005 | JPY | 520 | 535 | 517.5 | 525 | 525 | +2.5 (+0.48%) | 40,000 |
| 14 Jun 2005 | JPY | 525 | 527.5 | 522.5 | 522.5 | 522.5 | -5 (-0.95%) | 40,000 |
| 13 Jun 2005 | JPY | 532.5 | 535 | 525 | 527.5 | 527.5 | -7.5 (-1.40%) | 40,000 |
