| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 976 | 984 | 976 | 984 | 984 | +10 (+1.03%) | 4,000 |
| 13 Jul 2005 | JPY | 984 | 984 | 960 | 974 | 974 | -10 (-1.02%) | 10,500 |
| 12 Jul 2005 | JPY | 1,000 | 1,000 | 962 | 984 | 984 | -16 (-1.60%) | 11,500 |
| 11 Jul 2005 | JPY | 1,020 | 1,034 | 1,000 | 1,000 | 1,000 | -20 (-1.96%) | 8,000 |
| 8 Jul 2005 | JPY | 998 | 1,020 | 998 | 1,020 | 1,020 | +24 (+2.41%) | 19,500 |
| 7 Jul 2005 | JPY | 1,000 | 1,000 | 972 | 996 | 996 | -16 (-1.58%) | 22,500 |
| 6 Jul 2005 | JPY | 1,026 | 1,026 | 1,008 | 1,012 | 1,012 | -36 (-3.44%) | 22,500 |
| 5 Jul 2005 | JPY | 1,012 | 1,048 | 1,010 | 1,048 | 1,048 | -8 (-0.76%) | 27,000 |
| 4 Jul 2005 | JPY | 1,088 | 1,088 | 1,020 | 1,056 | 1,056 | -34 (-3.12%) | 67,000 |
| 1 Jul 2005 | JPY | 1,026 | 1,090 | 1,020 | 1,090 | 1,090 | +78 (+7.71%) | 194,500 |
| 30 Jun 2005 | JPY | 950 | 1,014 | 950 | 1,012 | 1,012 | +64 (+6.75%) | 91,000 |
| 29 Jun 2005 | JPY | 940 | 948 | 928 | 948 | 948 | +8 (+0.85%) | 63,500 |
| 28 Jun 2005 | JPY | 940 | 940 | 920 | 940 | 940 | +20 (+2.17%) | 36,000 |
| 27 Jun 2005 | JPY | 882 | 920 | 882 | 920 | 920 | -22 (-2.34%) | 41,500 |
| 24 Jun 2005 | JPY | 848 | 942 | 848 | 942 | 942 | +74 (+8.53%) | 29,500 |
| 23 Jun 2005 | JPY | 874 | 878 | 862 | 868 | 868 | -12 (-1.36%) | 4,500 |
| 22 Jun 2005 | JPY | 868 | 880 | 860 | 880 | 880 | +12 (+1.38%) | 10,000 |
| 21 Jun 2005 | JPY | 860 | 868 | 840 | 868 | 868 | +4 (+0.46%) | 4,000 |
| 20 Jun 2005 | JPY | 880 | 880 | 864 | 864 | 864 | -20 (-2.26%) | 3,000 |
| 17 Jun 2005 | JPY | 878 | 884 | 864 | 884 | 884 | +20 (+2.31%) | 25,000 |
| 16 Jun 2005 | JPY | 850 | 866 | 846 | 864 | 864 | +28 (+3.35%) | 12,500 |
| 15 Jun 2005 | JPY | 846 | 850 | 836 | 836 | 836 | -24 (-2.79%) | 3,500 |
| 14 Jun 2005 | JPY | 856 | 860 | 856 | 860 | 860 | -6 (-0.69%) | 2,500 |
| 13 Jun 2005 | JPY | 852 | 890 | 852 | 866 | 866 | -14 (-1.59%) | 9,500 |
| 10 Jun 2005 | JPY | 850 | 880 | 840 | 880 | 880 | +24 (+2.80%) | 14,000 |
| 9 Jun 2005 | JPY | 848 | 856 | 848 | 856 | 856 | 0.0 (0.0%) | 2,000 |
| 8 Jun 2005 | JPY | 848 | 856 | 848 | 856 | 856 | +8 (+0.94%) | 2,500 |
| 7 Jun 2005 | JPY | 866 | 866 | 832 | 848 | 848 | -18 (-2.08%) | 8,500 |
| 6 Jun 2005 | JPY | 874 | 880 | 866 | 866 | 866 | -14 (-1.59%) | 5,000 |
| 3 Jun 2005 | JPY | 880 | 880 | 860 | 880 | 880 | -8 (-0.90%) | 7,500 |
