| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 980 | 1,008 | 978 | 984 | 984 | +8 (+0.82%) | 500,000 |
| 6 Jul 2005 | JPY | 1,000 | 1,026 | 974 | 976 | 976 | +16 (+1.67%) | 1,450,000 |
| 5 Jul 2005 | JPY | 994 | 996 | 956 | 960 | 960 | -36 (-3.61%) | 700,000 |
| 4 Jul 2005 | JPY | 960 | 1,010 | 952 | 996 | 996 | +46 (+4.84%) | 1,700,000 |
| 1 Jul 2005 | JPY | 940 | 960 | 916 | 950 | 950 | +20 (+2.15%) | 600,000 |
| 30 Jun 2005 | JPY | 920 | 960 | 904 | 930 | 930 | +24 (+2.65%) | 800,000 |
| 29 Jun 2005 | JPY | 948 | 974 | 902 | 906 | 906 | -2 (-0.22%) | 2,400,000 |
| 28 Jun 2005 | JPY | 816 | 908 | 814 | 908 | 908 | +100 (+12.38%) | 1,600,000 |
| 27 Jun 2005 | JPY | 806 | 818 | 804 | 808 | 808 | +6 (+0.75%) | 100,000 |
| 24 Jun 2005 | JPY | 804 | 812 | 798 | 802 | 802 | -10 (-1.23%) | 100,000 |
| 23 Jun 2005 | JPY | 812 | 822 | 808 | 812 | 812 | -6 (-0.73%) | 50,000 |
| 22 Jun 2005 | JPY | 836 | 836 | 814 | 818 | 818 | -8 (-0.97%) | 100,000 |
| 21 Jun 2005 | JPY | 804 | 826 | 802 | 826 | 826 | +22 (+2.74%) | 100,000 |
| 20 Jun 2005 | JPY | 808 | 810 | 802 | 804 | 804 | -12 (-1.47%) | 100,000 |
| 17 Jun 2005 | JPY | 806 | 818 | 802 | 816 | 816 | +6 (+0.74%) | 50,000 |
| 16 Jun 2005 | JPY | 826 | 826 | 808 | 810 | 810 | -14 (-1.70%) | 50,000 |
| 15 Jun 2005 | JPY | 836 | 836 | 816 | 824 | 824 | -8 (-0.96%) | 50,000 |
| 14 Jun 2005 | JPY | 846 | 850 | 826 | 832 | 832 | -6 (-0.72%) | 50,000 |
| 13 Jun 2005 | JPY | 840 | 846 | 830 | 838 | 838 | +16 (+1.95%) | 100,000 |
| 10 Jun 2005 | JPY | 820 | 832 | 812 | 822 | 822 | +6 (+0.74%) | 150,000 |
| 9 Jun 2005 | JPY | 840 | 848 | 816 | 816 | 816 | -24 (-2.86%) | 150,000 |
| 8 Jun 2005 | JPY | 860 | 900 | 830 | 840 | 840 | -38 (-4.33%) | 400,000 |
| 7 Jun 2005 | JPY | 800 | 886 | 800 | 878 | 878 | +76 (+9.48%) | 700,000 |
| 6 Jun 2005 | JPY | 810 | 812 | 798 | 802 | 802 | -12 (-1.47%) | 150,000 |
| 3 Jun 2005 | JPY | 834 | 836 | 812 | 814 | 814 | -18 (-2.16%) | 100,000 |
| 2 Jun 2005 | JPY | 830 | 856 | 828 | 832 | 832 | -8 (-0.95%) | 50,000 |
| 1 Jun 2005 | JPY | 848 | 860 | 836 | 840 | 840 | -14 (-1.64%) | 150,000 |
| 31 May 2005 | JPY | 806 | 888 | 806 | 854 | 854 | +66 (+8.38%) | 550,000 |
| 30 May 2005 | JPY | 790 | 816 | 788 | 788 | 788 | -22 (-2.72%) | 150,000 |
| 27 May 2005 | JPY | 820 | 826 | 802 | 810 | 810 | -20 (-2.41%) | 100,000 |
