| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 291 | 291 | 291 | 291 | 291 | -5 (-1.69%) | 2,000 |
| 7 Jul 2005 | JPY | 298 | 299 | 296 | 296 | 296 | -2 (-0.67%) | 69,000 |
| 6 Jul 2005 | JPY | 297 | 298 | 295 | 298 | 298 | +3 (+1.02%) | 5,000 |
| 5 Jul 2005 | JPY | 292 | 295 | 292 | 295 | 295 | 0.0 (0.0%) | 45,000 |
| 4 Jul 2005 | JPY | 295 | 295 | 295 | 295 | 295 | 0.0 (0.0%) | 8,000 |
| 1 Jul 2005 | JPY | 295 | 295 | 295 | 295 | 295 | +5 (+1.72%) | 1,000 |
| 30 Jun 2005 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 17,000 |
| 29 Jun 2005 | JPY | 284 | 290 | 284 | 290 | 290 | +1 (+0.35%) | 19,000 |
| 28 Jun 2005 | JPY | 290 | 290 | 289 | 289 | 289 | -1 (-0.34%) | 29,000 |
| 27 Jun 2005 | JPY | 296 | 296 | 290 | 290 | 290 | -3 (-1.02%) | 25,000 |
| 24 Jun 2005 | JPY | 281 | 295 | 281 | 293 | 293 | +11 (+3.90%) | 80,000 |
| 23 Jun 2005 | JPY | 285 | 285 | 282 | 282 | 282 | -4 (-1.40%) | 11,000 |
| 22 Jun 2005 | JPY | 286 | 286 | 286 | 286 | 286 | 0.0 (0.0%) | 0 |
| 21 Jun 2005 | JPY | 300 | 301 | 286 | 286 | 286 | -4 (-1.38%) | 22,000 |
| 20 Jun 2005 | JPY | 300 | 300 | 290 | 290 | 290 | -8 (-2.68%) | 16,000 |
| 17 Jun 2005 | JPY | 300 | 300 | 298 | 298 | 298 | -2 (-0.67%) | 5,000 |
| 16 Jun 2005 | JPY | 300 | 300 | 300 | 300 | 300 | +1 (+0.33%) | 32,000 |
| 15 Jun 2005 | JPY | 299 | 299 | 299 | 299 | 299 | +1 (+0.34%) | 3,000 |
| 14 Jun 2005 | JPY | 298 | 298 | 298 | 298 | 298 | +3 (+1.02%) | 5,000 |
| 13 Jun 2005 | JPY | 290 | 295 | 290 | 295 | 295 | 0.0 (0.0%) | 5,000 |
| 10 Jun 2005 | JPY | 296 | 296 | 295 | 295 | 295 | +3 (+1.03%) | 23,000 |
| 9 Jun 2005 | JPY | 297 | 297 | 292 | 292 | 292 | +5 (+1.74%) | 4,000 |
| 8 Jun 2005 | JPY | 287 | 287 | 287 | 287 | 287 | -10 (-3.37%) | 2,000 |
| 7 Jun 2005 | JPY | 297 | 297 | 297 | 297 | 297 | -1 (-0.34%) | 0 |
| 6 Jun 2005 | JPY | 298 | 298 | 298 | 298 | 298 | -2 (-0.67%) | 5,000 |
| 3 Jun 2005 | JPY | 304 | 305 | 300 | 300 | 300 | 0.0 (0.0%) | 14,000 |
| 2 Jun 2005 | JPY | 307 | 307 | 300 | 300 | 300 | +7 (+2.39%) | 38,000 |
| 1 Jun 2005 | JPY | 285 | 293 | 285 | 293 | 293 | +13 (+4.64%) | 4,000 |
| 31 May 2005 | JPY | 276 | 285 | 275 | 280 | 280 | +4 (+1.45%) | 31,000 |
| 30 May 2005 | JPY | 280 | 288 | 276 | 276 | 276 | -5 (-1.78%) | 124,000 |
