| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | JPY | 10,990 | 11,700 | 10,850 | 11,700 | 11,700 | +700 (+6.36%) | 18,500 |
| 5 Jul 2005 | JPY | 10,710 | 11,000 | 10,480 | 11,000 | 11,000 | +300 (+2.80%) | 5,500 |
| 4 Jul 2005 | JPY | 10,870 | 10,870 | 10,350 | 10,700 | 10,700 | +30 (+0.28%) | 5,000 |
| 1 Jul 2005 | JPY | 10,410 | 11,200 | 10,400 | 10,670 | 10,670 | +280 (+2.69%) | 16,300 |
| 30 Jun 2005 | JPY | 10,280 | 10,440 | 10,250 | 10,390 | 10,390 | +110 (+1.07%) | 9,500 |
| 29 Jun 2005 | JPY | 10,100 | 10,280 | 10,000 | 10,280 | 10,280 | +130 (+1.28%) | 3,800 |
| 28 Jun 2005 | JPY | 10,220 | 10,220 | 9,700 | 10,150 | 10,150 | +50 (+0.50%) | 6,400 |
| 27 Jun 2005 | JPY | 10,220 | 10,380 | 10,010 | 10,100 | 10,100 | -290 (-2.79%) | 5,600 |
| 24 Jun 2005 | JPY | 10,200 | 10,450 | 10,070 | 10,390 | 10,390 | +10 (+0.10%) | 8,800 |
| 23 Jun 2005 | JPY | 10,400 | 10,400 | 9,940 | 10,380 | 10,380 | -20 (-0.19%) | 5,500 |
| 22 Jun 2005 | JPY | 10,400 | 10,600 | 10,300 | 10,400 | 10,400 | -120 (-1.14%) | 3,400 |
| 21 Jun 2005 | JPY | 10,640 | 10,640 | 10,300 | 10,520 | 10,520 | -320 (-2.95%) | 4,100 |
| 20 Jun 2005 | JPY | 10,680 | 10,870 | 10,610 | 10,840 | 10,840 | -40 (-0.37%) | 9,100 |
| 17 Jun 2005 | JPY | 10,850 | 10,900 | 10,620 | 10,880 | 10,880 | +90 (+0.83%) | 10,900 |
| 16 Jun 2005 | JPY | 10,370 | 10,980 | 10,370 | 10,790 | 10,790 | +370 (+3.55%) | 12,600 |
| 15 Jun 2005 | JPY | 10,340 | 10,800 | 10,320 | 10,420 | 10,420 | +120 (+1.17%) | 4,800 |
| 14 Jun 2005 | JPY | 10,060 | 10,800 | 10,050 | 10,300 | 10,300 | +290 (+2.90%) | 24,600 |
| 13 Jun 2005 | JPY | 10,230 | 10,230 | 9,910 | 10,010 | 10,010 | -20 (-0.20%) | 4,800 |
| 10 Jun 2005 | JPY | 10,000 | 10,200 | 9,700 | 10,030 | 10,030 | +30 (+0.30%) | 5,500 |
| 9 Jun 2005 | JPY | 10,510 | 10,600 | 9,850 | 10,000 | 10,000 | -490 (-4.67%) | 10,500 |
| 8 Jun 2005 | JPY | 10,110 | 10,500 | 10,110 | 10,490 | 10,490 | +380 (+3.76%) | 13,900 |
| 7 Jun 2005 | JPY | 10,110 | 10,290 | 10,000 | 10,110 | 10,110 | +40 (+0.40%) | 12,400 |
| 6 Jun 2005 | JPY | 9,950 | 10,300 | 9,870 | 10,070 | 10,070 | +40 (+0.40%) | 17,800 |
| 3 Jun 2005 | JPY | 10,000 | 10,150 | 9,810 | 10,030 | 10,030 | +380 (+3.94%) | 16,900 |
| 2 Jun 2005 | JPY | 9,110 | 9,790 | 9,110 | 9,650 | 9,650 | +740 (+8.31%) | 14,500 |
| 1 Jun 2005 | JPY | 8,950 | 9,100 | 8,910 | 8,910 | 8,910 | -30 (-0.34%) | 3,700 |
| 31 May 2005 | JPY | 8,700 | 8,940 | 8,600 | 8,940 | 8,940 | +40 (+0.45%) | 1,700 |
| 30 May 2005 | JPY | 8,800 | 8,920 | 8,530 | 8,900 | 8,900 | +200 (+2.30%) | 2,200 |
| 27 May 2005 | JPY | 8,900 | 9,000 | 8,630 | 8,700 | 8,700 | -210 (-2.36%) | 54,000 |
| 26 May 2005 | JPY | 8,700 | 8,910 | 8,400 | 8,910 | 8,910 | -90 (-1%) | 5,000 |
