| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 323 | 328 | 323 | 324 | 324 | -3 (-0.92%) | 234,000 |
| 20 Jul 2005 | JPY | 329 | 329 | 326 | 327 | 327 | +2 (+0.62%) | 189,000 |
| 19 Jul 2005 | JPY | 328 | 330 | 324 | 325 | 325 | -2 (-0.61%) | 160,000 |
| 18 Jul 2005 | JPY | 327 | 327 | 327 | 327 | 327 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 331 | 333 | 326 | 327 | 327 | +1 (+0.31%) | 403,000 |
| 14 Jul 2005 | JPY | 317 | 327 | 315 | 326 | 326 | +12 (+3.82%) | 472,000 |
| 13 Jul 2005 | JPY | 313 | 315 | 312 | 314 | 314 | -3 (-0.95%) | 264,000 |
| 12 Jul 2005 | JPY | 318 | 320 | 315 | 317 | 317 | -3 (-0.94%) | 227,000 |
| 11 Jul 2005 | JPY | 326 | 326 | 319 | 320 | 320 | -1 (-0.31%) | 214,000 |
| 8 Jul 2005 | JPY | 325 | 325 | 319 | 321 | 321 | -5 (-1.53%) | 493,000 |
| 7 Jul 2005 | JPY | 327 | 329 | 325 | 326 | 326 | -2 (-0.61%) | 113,000 |
| 6 Jul 2005 | JPY | 327 | 330 | 326 | 328 | 328 | +1 (+0.31%) | 239,000 |
| 5 Jul 2005 | JPY | 333 | 333 | 326 | 327 | 327 | -5 (-1.51%) | 209,000 |
| 4 Jul 2005 | JPY | 332 | 335 | 330 | 332 | 332 | +3 (+0.91%) | 443,000 |
| 1 Jul 2005 | JPY | 328 | 333 | 325 | 329 | 329 | -3 (-0.90%) | 478,000 |
| 30 Jun 2005 | JPY | 334 | 335 | 330 | 332 | 332 | -3 (-0.90%) | 205,000 |
| 29 Jun 2005 | JPY | 338 | 338 | 333 | 335 | 335 | -1 (-0.30%) | 199,000 |
| 28 Jun 2005 | JPY | 330 | 336 | 329 | 336 | 336 | +4 (+1.20%) | 202,000 |
| 27 Jun 2005 | JPY | 329 | 332 | 329 | 332 | 332 | -8 (-2.35%) | 440,000 |
| 24 Jun 2005 | JPY | 340 | 342 | 333 | 340 | 340 | -4 (-1.16%) | 602,000 |
| 23 Jun 2005 | JPY | 346 | 347 | 338 | 344 | 344 | -2 (-0.58%) | 452,000 |
| 22 Jun 2005 | JPY | 345 | 349 | 345 | 346 | 346 | +1 (+0.29%) | 137,000 |
| 21 Jun 2005 | JPY | 350 | 355 | 344 | 345 | 345 | -4 (-1.15%) | 231,000 |
| 20 Jun 2005 | JPY | 355 | 360 | 349 | 349 | 349 | -4 (-1.13%) | 243,000 |
| 17 Jun 2005 | JPY | 370 | 370 | 353 | 353 | 353 | -12 (-3.29%) | 231,000 |
| 16 Jun 2005 | JPY | 368 | 372 | 364 | 365 | 365 | +4 (+1.11%) | 158,000 |
| 15 Jun 2005 | JPY | 358 | 364 | 358 | 361 | 361 | +3 (+0.84%) | 129,000 |
| 14 Jun 2005 | JPY | 353 | 359 | 350 | 358 | 358 | +10 (+2.87%) | 170,000 |
| 13 Jun 2005 | JPY | 352 | 352 | 348 | 348 | 348 | -4 (-1.14%) | 90,000 |
| 10 Jun 2005 | JPY | 345 | 352 | 341 | 352 | 352 | +6 (+1.73%) | 165,000 |
