| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 276.6667 | 277.3333 | 273.3333 | 274.6667 | 274.6667 | -2 (-0.72%) | 1,218,000 |
| 21 Jul 2005 | JPY | 281.3333 | 281.3333 | 276.6667 | 276.6667 | 276.6667 | -5.333 (-1.89%) | 1,089,000 |
| 20 Jul 2005 | JPY | 279.3333 | 283.3333 | 278.6667 | 282 | 282 | +4 (+1.44%) | 973,500 |
| 19 Jul 2005 | JPY | 276.6667 | 279.3333 | 276.6667 | 278 | 278 | -0.667 (-0.24%) | 657,000 |
| 18 Jul 2005 | JPY | 278.6667 | 278.6667 | 278.6667 | 278.6667 | 278.6667 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 281.3333 | 282 | 278 | 278.6667 | 278.6667 | -2.667 (-0.95%) | 888,000 |
| 14 Jul 2005 | JPY | 281.3333 | 283.3333 | 280.6667 | 281.3333 | 281.3333 | -2.667 (-0.94%) | 796,500 |
| 13 Jul 2005 | JPY | 285.3333 | 285.3333 | 282 | 284 | 284 | -1.333 (-0.47%) | 582,000 |
| 12 Jul 2005 | JPY | 284 | 285.3333 | 282 | 285.3333 | 285.3333 | +1.333 (+0.47%) | 1,333,500 |
| 11 Jul 2005 | JPY | 286 | 290 | 284 | 284 | 284 | 0.0 (0.0%) | 2,076,000 |
| 8 Jul 2005 | JPY | 277.3333 | 285.3333 | 277.3333 | 284 | 284 | +6.667 (+2.40%) | 3,289,500 |
| 7 Jul 2005 | JPY | 275.3333 | 280.6667 | 274.6667 | 277.3333 | 277.3333 | +3.333 (+1.22%) | 3,331,500 |
| 6 Jul 2005 | JPY | 272.6667 | 274 | 271.3333 | 274 | 274 | +3.333 (+1.23%) | 957,000 |
| 5 Jul 2005 | JPY | 274.6667 | 274.6667 | 270.6667 | 270.6667 | 270.6667 | -2.667 (-0.98%) | 658,500 |
| 4 Jul 2005 | JPY | 271.3333 | 275.3333 | 270.6667 | 273.3333 | 273.3333 | +4 (+1.49%) | 1,176,000 |
| 1 Jul 2005 | JPY | 268 | 270.6667 | 267.3333 | 269.3333 | 269.3333 | +2 (+0.75%) | 844,500 |
| 30 Jun 2005 | JPY | 270.6667 | 270.6667 | 266.6667 | 267.3333 | 267.3333 | -1.333 (-0.50%) | 525,000 |
| 29 Jun 2005 | JPY | 270.6667 | 270.6667 | 267.3333 | 268.6667 | 268.6667 | -1.333 (-0.49%) | 522,000 |
| 28 Jun 2005 | JPY | 267.3333 | 270 | 267.3333 | 270 | 270 | +5.333 (+2.02%) | 669,000 |
| 27 Jun 2005 | JPY | 266.6667 | 267.3333 | 264 | 264.6667 | 264.6667 | -3.333 (-1.24%) | 316,500 |
| 24 Jun 2005 | JPY | 265.3333 | 268 | 265.3333 | 268 | 268 | +1.333 (+0.50%) | 762,000 |
| 23 Jun 2005 | JPY | 268 | 270 | 266.6667 | 266.6667 | 266.6667 | -1.333 (-0.50%) | 426,000 |
| 22 Jun 2005 | JPY | 268.6667 | 268.6667 | 266.6667 | 268 | 268 | +0.667 (+0.25%) | 390,000 |
| 21 Jun 2005 | JPY | 266.6667 | 267.3333 | 265.3333 | 267.3333 | 267.3333 | +0.667 (+0.25%) | 708,000 |
| 20 Jun 2005 | JPY | 268 | 268.6667 | 266 | 266.6667 | 266.6667 | -2.667 (-0.99%) | 825,000 |
| 17 Jun 2005 | JPY | 268.6667 | 271.3333 | 268 | 269.3333 | 269.3333 | +2.667 (+1.00%) | 561,000 |
| 16 Jun 2005 | JPY | 266.6667 | 268.6667 | 266 | 266.6667 | 266.6667 | +0.667 (+0.25%) | 360,000 |
| 15 Jun 2005 | JPY | 266 | 266.6667 | 264.6667 | 266 | 266 | 0.0 (0.0%) | 310,500 |
| 14 Jun 2005 | JPY | 264.6667 | 266.6667 | 264 | 266 | 266 | +0.667 (+0.25%) | 411,000 |
| 13 Jun 2005 | JPY | 264 | 266 | 263.3333 | 265.3333 | 265.3333 | +2 (+0.76%) | 417,000 |
