| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | JPY | 521 | 526 | 518 | 519 | 519 | +9 (+1.76%) | 123,500 |
| 8 Jul 2005 | JPY | 497 | 510 | 497 | 510 | 510 | +15 (+3.03%) | 69,000 |
| 7 Jul 2005 | JPY | 492 | 496 | 492 | 495 | 495 | +5 (+1.02%) | 21,000 |
| 6 Jul 2005 | JPY | 494 | 498 | 490 | 490 | 490 | 0.0 (0.0%) | 19,500 |
| 5 Jul 2005 | JPY | 496 | 496 | 489 | 490 | 490 | -6 (-1.21%) | 32,000 |
| 4 Jul 2005 | JPY | 499 | 502 | 496 | 496 | 496 | -3 (-0.60%) | 56,000 |
| 1 Jul 2005 | JPY | 502 | 510 | 496 | 499 | 499 | -7 (-1.38%) | 69,500 |
| 30 Jun 2005 | JPY | 490 | 511 | 490 | 506 | 506 | +22 (+4.55%) | 233,000 |
| 29 Jun 2005 | JPY | 478 | 486 | 478 | 484 | 484 | +5 (+1.04%) | 31,500 |
| 28 Jun 2005 | JPY | 477 | 479 | 475 | 479 | 479 | +4 (+0.84%) | 45,500 |
| 27 Jun 2005 | JPY | 480 | 480 | 474 | 475 | 475 | -11 (-2.26%) | 40,000 |
| 24 Jun 2005 | JPY | 479 | 486 | 474 | 486 | 486 | +6 (+1.25%) | 47,500 |
| 23 Jun 2005 | JPY | 485 | 486 | 480 | 480 | 480 | 0.0 (0.0%) | 8,500 |
| 22 Jun 2005 | JPY | 480 | 483 | 480 | 480 | 480 | +2 (+0.42%) | 35,000 |
| 21 Jun 2005 | JPY | 480 | 481 | 478 | 478 | 478 | 0.0 (0.0%) | 11,000 |
| 20 Jun 2005 | JPY | 486 | 486 | 478 | 478 | 478 | -6 (-1.24%) | 35,000 |
| 17 Jun 2005 | JPY | 483 | 485 | 482 | 484 | 484 | +2 (+0.41%) | 38,500 |
| 16 Jun 2005 | JPY | 481 | 484 | 481 | 482 | 482 | +1 (+0.21%) | 14,500 |
| 15 Jun 2005 | JPY | 484 | 484 | 480 | 481 | 481 | +1 (+0.21%) | 25,000 |
| 14 Jun 2005 | JPY | 482 | 483 | 480 | 480 | 480 | -1 (-0.21%) | 23,500 |
| 13 Jun 2005 | JPY | 478 | 481 | 478 | 481 | 481 | +4 (+0.84%) | 29,500 |
| 10 Jun 2005 | JPY | 476 | 478 | 473 | 477 | 477 | +1 (+0.21%) | 306,000 |
| 9 Jun 2005 | JPY | 480 | 480 | 476 | 476 | 476 | -2 (-0.42%) | 51,500 |
| 8 Jun 2005 | JPY | 483 | 483 | 477 | 478 | 478 | -2 (-0.42%) | 43,000 |
| 7 Jun 2005 | JPY | 481 | 482 | 477 | 480 | 480 | 0.0 (0.0%) | 27,500 |
| 6 Jun 2005 | JPY | 482 | 482 | 477 | 480 | 480 | -7 (-1.44%) | 17,000 |
| 3 Jun 2005 | JPY | 492 | 493 | 487 | 487 | 487 | -5 (-1.02%) | 37,000 |
| 2 Jun 2005 | JPY | 488 | 494 | 488 | 492 | 492 | +13 (+2.71%) | 93,500 |
| 1 Jun 2005 | JPY | 483 | 483 | 477 | 479 | 479 | -7 (-1.44%) | 61,000 |
| 31 May 2005 | JPY | 480 | 494 | 480 | 486 | 486 | +10 (+2.10%) | 90,500 |
