| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 645 | 645 | 641 | 644 | 644 | 0.0 (0.0%) | 139,000 |
| 6 Jul 2005 | JPY | 647 | 648 | 643 | 644 | 644 | +1 (+0.16%) | 87,000 |
| 5 Jul 2005 | JPY | 642 | 647 | 642 | 643 | 643 | -5 (-0.77%) | 111,000 |
| 4 Jul 2005 | JPY | 647 | 650 | 641 | 648 | 648 | +3 (+0.47%) | 172,000 |
| 1 Jul 2005 | JPY | 644 | 647 | 638 | 645 | 645 | -1 (-0.15%) | 208,000 |
| 30 Jun 2005 | JPY | 656 | 656 | 644 | 646 | 646 | -6 (-0.92%) | 217,000 |
| 29 Jun 2005 | JPY | 650 | 656 | 646 | 652 | 652 | +5 (+0.77%) | 269,000 |
| 28 Jun 2005 | JPY | 643 | 649 | 640 | 647 | 647 | +5 (+0.78%) | 181,000 |
| 27 Jun 2005 | JPY | 646 | 653 | 639 | 642 | 642 | -14 (-2.13%) | 212,000 |
| 24 Jun 2005 | JPY | 648 | 656 | 642 | 656 | 656 | -1 (-0.15%) | 463,000 |
| 23 Jun 2005 | JPY | 654 | 666 | 653 | 657 | 657 | +10 (+1.55%) | 888,000 |
| 22 Jun 2005 | JPY | 633 | 647 | 629 | 647 | 647 | +18 (+2.86%) | 495,000 |
| 21 Jun 2005 | JPY | 627 | 635 | 627 | 629 | 629 | +3 (+0.48%) | 130,000 |
| 20 Jun 2005 | JPY | 641 | 641 | 626 | 626 | 626 | -13 (-2.03%) | 198,000 |
| 17 Jun 2005 | JPY | 637 | 639 | 629 | 639 | 639 | +4 (+0.63%) | 147,000 |
| 16 Jun 2005 | JPY | 631 | 637 | 630 | 635 | 635 | +4 (+0.63%) | 56,000 |
| 15 Jun 2005 | JPY | 627 | 639 | 627 | 631 | 631 | -6 (-0.94%) | 277,000 |
| 14 Jun 2005 | JPY | 636 | 639 | 634 | 637 | 637 | +4 (+0.63%) | 91,000 |
| 13 Jun 2005 | JPY | 632 | 638 | 625 | 633 | 633 | +7 (+1.12%) | 93,000 |
| 10 Jun 2005 | JPY | 624 | 630 | 624 | 626 | 626 | 0.0 (0.0%) | 212,000 |
| 9 Jun 2005 | JPY | 638 | 639 | 626 | 626 | 626 | -11 (-1.73%) | 131,000 |
| 8 Jun 2005 | JPY | 638 | 639 | 633 | 637 | 637 | -1 (-0.16%) | 140,000 |
| 7 Jun 2005 | JPY | 630 | 641 | 628 | 638 | 638 | +5 (+0.79%) | 193,000 |
| 6 Jun 2005 | JPY | 641 | 641 | 632 | 633 | 633 | -11 (-1.71%) | 177,000 |
| 3 Jun 2005 | JPY | 629 | 644 | 623 | 644 | 644 | +14 (+2.22%) | 179,000 |
| 2 Jun 2005 | JPY | 637 | 638 | 625 | 630 | 630 | -3 (-0.47%) | 170,000 |
| 1 Jun 2005 | JPY | 635 | 635 | 628 | 633 | 633 | -1 (-0.16%) | 216,000 |
| 31 May 2005 | JPY | 629 | 639 | 628 | 634 | 634 | -2 (-0.31%) | 179,000 |
| 30 May 2005 | JPY | 641 | 644 | 632 | 636 | 636 | +4 (+0.63%) | 177,000 |
| 27 May 2005 | JPY | 620 | 634 | 620 | 632 | 632 | +13 (+2.10%) | 364,000 |
