| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 689.5 | 692 | 686.5 | 687.5 | 687.5 | -1.5 (-0.22%) | 72,600 |
| 20 Jul 2005 | JPY | 695.5 | 695.5 | 687.5 | 689 | 689 | -4.5 (-0.65%) | 99,400 |
| 19 Jul 2005 | JPY | 695.5 | 696.5 | 693 | 693.5 | 693.5 | 0.0 (0.0%) | 107,800 |
| 18 Jul 2005 | JPY | 693.5 | 693.5 | 693.5 | 693.5 | 693.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 685 | 697.5 | 683.5 | 693.5 | 693.5 | +7 (+1.02%) | 101,800 |
| 14 Jul 2005 | JPY | 685 | 691.5 | 685 | 686.5 | 686.5 | -1 (-0.15%) | 110,600 |
| 13 Jul 2005 | JPY | 696 | 696 | 685.5 | 687.5 | 687.5 | -11 (-1.57%) | 102,000 |
| 12 Jul 2005 | JPY | 693 | 700 | 690 | 698.5 | 698.5 | +5.5 (+0.79%) | 125,000 |
| 11 Jul 2005 | JPY | 695.5 | 704.5 | 685.5 | 693 | 693 | -1 (-0.14%) | 137,600 |
| 8 Jul 2005 | JPY | 709.5 | 711 | 691 | 694 | 694 | -26.5 (-3.68%) | 243,400 |
| 7 Jul 2005 | JPY | 718 | 724 | 714.5 | 720.5 | 720.5 | -4 (-0.55%) | 51,800 |
| 6 Jul 2005 | JPY | 727 | 733 | 718 | 724.5 | 724.5 | -2 (-0.28%) | 93,200 |
| 5 Jul 2005 | JPY | 732.5 | 732.5 | 719 | 726.5 | 726.5 | -7 (-0.95%) | 43,400 |
| 4 Jul 2005 | JPY | 730 | 734.5 | 718.5 | 733.5 | 733.5 | +7 (+0.96%) | 46,800 |
| 1 Jul 2005 | JPY | 715 | 739.5 | 710 | 726.5 | 726.5 | +5 (+0.69%) | 80,800 |
| 30 Jun 2005 | JPY | 730 | 730 | 716 | 721.5 | 721.5 | -10 (-1.37%) | 55,600 |
| 29 Jun 2005 | JPY | 735 | 742.5 | 728.5 | 731.5 | 731.5 | +1 (+0.14%) | 44,400 |
| 28 Jun 2005 | JPY | 717.5 | 732 | 717 | 730.5 | 730.5 | +15.5 (+2.17%) | 51,000 |
| 27 Jun 2005 | JPY | 716.5 | 723.5 | 707 | 715 | 715 | -8.5 (-1.17%) | 63,200 |
| 24 Jun 2005 | JPY | 723.5 | 724 | 715 | 723.5 | 723.5 | -3 (-0.41%) | 60,800 |
| 23 Jun 2005 | JPY | 720.5 | 728.5 | 720.5 | 726.5 | 726.5 | -0.5 (-0.07%) | 71,400 |
| 22 Jun 2005 | JPY | 728 | 735 | 716.5 | 727 | 727 | -8.5 (-1.16%) | 136,800 |
| 21 Jun 2005 | JPY | 738 | 744.5 | 727.5 | 735.5 | 735.5 | -4 (-0.54%) | 114,200 |
| 20 Jun 2005 | JPY | 729.5 | 740 | 729 | 739.5 | 739.5 | +10 (+1.37%) | 136,200 |
| 17 Jun 2005 | JPY | 747.5 | 747.5 | 710 | 729.5 | 729.5 | -8.5 (-1.15%) | 220,800 |
| 16 Jun 2005 | JPY | 738 | 747 | 734.5 | 738 | 738 | 0.0 (0.0%) | 63,600 |
| 15 Jun 2005 | JPY | 735.5 | 749.5 | 725 | 738 | 738 | +3 (+0.41%) | 100,000 |
| 14 Jun 2005 | JPY | 726.5 | 745 | 726.5 | 735 | 735 | -15 (-2%) | 166,400 |
| 13 Jun 2005 | JPY | 765 | 765 | 747 | 750 | 750 | -16.5 (-2.15%) | 111,200 |
| 10 Jun 2005 | JPY | 760 | 770.5 | 755 | 766.5 | 766.5 | +15 (+2.00%) | 196,200 |
