| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 745 | 745 | 736 | 736 | 736 | -5 (-0.67%) | 2,360,000 |
| 14 Jul 2005 | JPY | 753 | 755 | 741 | 741 | 741 | -5 (-0.67%) | 4,677,000 |
| 13 Jul 2005 | JPY | 749 | 750 | 746 | 746 | 746 | +1 (+0.13%) | 1,564,000 |
| 12 Jul 2005 | JPY | 748 | 752 | 745 | 745 | 745 | -3 (-0.40%) | 1,742,000 |
| 11 Jul 2005 | JPY | 750 | 753 | 748 | 748 | 748 | +4 (+0.54%) | 1,962,000 |
| 8 Jul 2005 | JPY | 753 | 755 | 743 | 744 | 744 | -11 (-1.46%) | 5,425,000 |
| 7 Jul 2005 | JPY | 758 | 762 | 755 | 755 | 755 | -2 (-0.26%) | 2,611,000 |
| 6 Jul 2005 | JPY | 767 | 771 | 754 | 757 | 757 | -7 (-0.92%) | 3,625,000 |
| 5 Jul 2005 | JPY | 758 | 768 | 754 | 764 | 764 | +4 (+0.53%) | 2,982,000 |
| 4 Jul 2005 | JPY | 765 | 765 | 756 | 760 | 760 | +9 (+1.20%) | 3,296,000 |
| 1 Jul 2005 | JPY | 746 | 753 | 745 | 751 | 751 | -2 (-0.27%) | 2,019,000 |
| 30 Jun 2005 | JPY | 747 | 753 | 738 | 753 | 753 | +2 (+0.27%) | 3,782,000 |
| 29 Jun 2005 | JPY | 761 | 762 | 747 | 751 | 751 | -9 (-1.18%) | 4,671,000 |
| 28 Jun 2005 | JPY | 764 | 767 | 757 | 760 | 760 | -3 (-0.39%) | 2,758,000 |
| 27 Jun 2005 | JPY | 755 | 765 | 753 | 763 | 763 | -10 (-1.29%) | 3,463,000 |
| 24 Jun 2005 | JPY | 774 | 775 | 765 | 773 | 773 | -1 (-0.13%) | 3,358,000 |
| 23 Jun 2005 | JPY | 767 | 774 | 760 | 774 | 774 | +4 (+0.52%) | 2,913,000 |
| 22 Jun 2005 | JPY | 766 | 775 | 757 | 770 | 770 | +2 (+0.26%) | 3,334,000 |
| 21 Jun 2005 | JPY | 777 | 777 | 761 | 768 | 768 | -10 (-1.29%) | 4,585,000 |
| 20 Jun 2005 | JPY | 779 | 781 | 767 | 778 | 778 | +29 (+3.87%) | 8,771,000 |
| 17 Jun 2005 | JPY | 745 | 749 | 743 | 749 | 749 | +7 (+0.94%) | 4,461,000 |
| 16 Jun 2005 | JPY | 741 | 746 | 737 | 742 | 742 | +11 (+1.50%) | 4,238,000 |
| 15 Jun 2005 | JPY | 735 | 737 | 727 | 731 | 731 | -1 (-0.14%) | 3,258,000 |
| 14 Jun 2005 | JPY | 739 | 742 | 729 | 732 | 732 | -7 (-0.95%) | 2,621,000 |
| 13 Jun 2005 | JPY | 742 | 745 | 734 | 739 | 739 | -4 (-0.54%) | 3,103,000 |
| 10 Jun 2005 | JPY | 742 | 745 | 740 | 743 | 743 | +11 (+1.50%) | 7,697,000 |
| 9 Jun 2005 | JPY | 739 | 740 | 727 | 732 | 732 | -8 (-1.08%) | 3,047,000 |
| 8 Jun 2005 | JPY | 732 | 742 | 730 | 740 | 740 | +11 (+1.51%) | 4,386,000 |
| 7 Jun 2005 | JPY | 729 | 729 | 717 | 729 | 729 | 0.0 (0.0%) | 2,281,000 |
| 6 Jun 2005 | JPY | 727 | 729 | 725 | 729 | 729 | +5 (+0.69%) | 3,108,000 |
