| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 3,590 | 3,590 | 3,560 | 3,560 | 3,560 | 0.0 (0.0%) | 8,900 |
| 20 Jul 2005 | JPY | 3,580 | 3,600 | 3,560 | 3,560 | 3,560 | +10 (+0.28%) | 10,300 |
| 19 Jul 2005 | JPY | 3,520 | 3,600 | 3,520 | 3,550 | 3,550 | +50 (+1.43%) | 36,800 |
| 18 Jul 2005 | JPY | 3,500 | 3,500 | 3,500 | 3,500 | 3,500 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 3,480 | 3,510 | 3,480 | 3,500 | 3,500 | -10 (-0.28%) | 15,200 |
| 14 Jul 2005 | JPY | 3,500 | 3,520 | 3,490 | 3,510 | 3,510 | +20 (+0.57%) | 13,300 |
| 13 Jul 2005 | JPY | 3,470 | 3,510 | 3,470 | 3,490 | 3,490 | 0.0 (0.0%) | 12,800 |
| 12 Jul 2005 | JPY | 3,530 | 3,530 | 3,490 | 3,490 | 3,490 | -30 (-0.85%) | 7,500 |
| 11 Jul 2005 | JPY | 3,520 | 3,530 | 3,510 | 3,520 | 3,520 | +20 (+0.57%) | 5,500 |
| 8 Jul 2005 | JPY | 3,500 | 3,510 | 3,480 | 3,500 | 3,500 | -20 (-0.57%) | 11,000 |
| 7 Jul 2005 | JPY | 3,480 | 3,520 | 3,470 | 3,520 | 3,520 | -10 (-0.28%) | 10,600 |
| 6 Jul 2005 | JPY | 3,540 | 3,560 | 3,520 | 3,530 | 3,530 | -40 (-1.12%) | 8,000 |
| 5 Jul 2005 | JPY | 3,590 | 3,590 | 3,530 | 3,570 | 3,570 | 0.0 (0.0%) | 9,200 |
| 4 Jul 2005 | JPY | 3,590 | 3,590 | 3,560 | 3,570 | 3,570 | +10 (+0.28%) | 5,100 |
| 1 Jul 2005 | JPY | 3,570 | 3,590 | 3,540 | 3,560 | 3,560 | +10 (+0.28%) | 8,100 |
| 30 Jun 2005 | JPY | 3,560 | 3,580 | 3,540 | 3,550 | 3,550 | 0.0 (0.0%) | 6,500 |
| 29 Jun 2005 | JPY | 3,620 | 3,620 | 3,550 | 3,550 | 3,550 | -30 (-0.84%) | 15,200 |
| 28 Jun 2005 | JPY | 3,530 | 3,580 | 3,510 | 3,580 | 3,580 | +80 (+2.29%) | 9,600 |
| 27 Jun 2005 | JPY | 3,480 | 3,510 | 3,480 | 3,500 | 3,500 | -60 (-1.69%) | 11,000 |
| 24 Jun 2005 | JPY | 3,520 | 3,570 | 3,500 | 3,560 | 3,560 | -10 (-0.28%) | 17,900 |
| 23 Jun 2005 | JPY | 3,620 | 3,620 | 3,550 | 3,570 | 3,570 | -40 (-1.11%) | 15,200 |
| 22 Jun 2005 | JPY | 3,630 | 3,630 | 3,550 | 3,610 | 3,610 | -10 (-0.28%) | 15,100 |
| 21 Jun 2005 | JPY | 3,680 | 3,680 | 3,590 | 3,620 | 3,620 | -40 (-1.09%) | 14,000 |
| 20 Jun 2005 | JPY | 3,680 | 3,690 | 3,660 | 3,660 | 3,660 | +20 (+0.55%) | 16,100 |
| 17 Jun 2005 | JPY | 3,650 | 3,660 | 3,630 | 3,640 | 3,640 | 0.0 (0.0%) | 9,800 |
| 16 Jun 2005 | JPY | 3,670 | 3,670 | 3,620 | 3,640 | 3,640 | -20 (-0.55%) | 13,700 |
| 15 Jun 2005 | JPY | 3,680 | 3,690 | 3,630 | 3,660 | 3,660 | +10 (+0.27%) | 19,700 |
| 14 Jun 2005 | JPY | 3,640 | 3,660 | 3,610 | 3,650 | 3,650 | +30 (+0.83%) | 21,600 |
| 13 Jun 2005 | JPY | 3,700 | 3,750 | 3,580 | 3,620 | 3,620 | -40 (-1.09%) | 66,000 |
| 10 Jun 2005 | JPY | 3,570 | 3,670 | 3,560 | 3,660 | 3,660 | +140 (+3.98%) | 90,300 |
