| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 385 | 386 | 380 | 380 | 380 | -5 (-1.30%) | 346,000 |
| 20 Jul 2005 | JPY | 377 | 385 | 375 | 385 | 385 | +11 (+2.94%) | 682,000 |
| 19 Jul 2005 | JPY | 377 | 377 | 372 | 374 | 374 | -3 (-0.80%) | 667,000 |
| 18 Jul 2005 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 379 | 379 | 377 | 377 | 377 | -1 (-0.26%) | 414,000 |
| 14 Jul 2005 | JPY | 382 | 383 | 377 | 378 | 378 | -3 (-0.79%) | 458,000 |
| 13 Jul 2005 | JPY | 383 | 383 | 380 | 381 | 381 | -1 (-0.26%) | 263,000 |
| 12 Jul 2005 | JPY | 386 | 387 | 381 | 382 | 382 | -2 (-0.52%) | 329,000 |
| 11 Jul 2005 | JPY | 386 | 387 | 384 | 384 | 384 | +1 (+0.26%) | 244,000 |
| 8 Jul 2005 | JPY | 382 | 384 | 382 | 383 | 383 | -1 (-0.26%) | 360,000 |
| 7 Jul 2005 | JPY | 385 | 386 | 384 | 384 | 384 | -1 (-0.26%) | 224,000 |
| 6 Jul 2005 | JPY | 390 | 390 | 385 | 385 | 385 | -3 (-0.77%) | 338,000 |
| 5 Jul 2005 | JPY | 389 | 391 | 388 | 388 | 388 | -1 (-0.26%) | 359,000 |
| 4 Jul 2005 | JPY | 389 | 390 | 387 | 389 | 389 | +1 (+0.26%) | 429,000 |
| 1 Jul 2005 | JPY | 389 | 391 | 387 | 388 | 388 | -3 (-0.77%) | 287,000 |
| 30 Jun 2005 | JPY | 389 | 394 | 388 | 391 | 391 | -1 (-0.26%) | 419,000 |
| 29 Jun 2005 | JPY | 394 | 395 | 391 | 392 | 392 | 0.0 (0.0%) | 282,000 |
| 28 Jun 2005 | JPY | 386 | 393 | 385 | 392 | 392 | +7 (+1.82%) | 488,000 |
| 27 Jun 2005 | JPY | 388 | 388 | 384 | 385 | 385 | -9 (-2.28%) | 753,000 |
| 24 Jun 2005 | JPY | 392 | 394 | 389 | 394 | 394 | -1 (-0.25%) | 760,000 |
| 23 Jun 2005 | JPY | 396 | 397 | 393 | 395 | 395 | -2 (-0.50%) | 476,000 |
| 22 Jun 2005 | JPY | 400 | 400 | 392 | 397 | 397 | -2 (-0.50%) | 852,000 |
| 21 Jun 2005 | JPY | 399 | 399 | 394 | 399 | 399 | -2 (-0.50%) | 630,000 |
| 20 Jun 2005 | JPY | 397 | 405 | 396 | 401 | 401 | +10 (+2.56%) | 1,605,000 |
| 17 Jun 2005 | JPY | 390 | 393 | 389 | 391 | 391 | +2 (+0.51%) | 980,000 |
| 16 Jun 2005 | JPY | 389 | 389 | 384 | 389 | 389 | +1 (+0.26%) | 513,000 |
| 15 Jun 2005 | JPY | 386 | 388 | 384 | 388 | 388 | +5 (+1.31%) | 314,000 |
| 14 Jun 2005 | JPY | 388 | 391 | 382 | 383 | 383 | -7 (-1.79%) | 1,273,000 |
| 13 Jun 2005 | JPY | 392 | 393 | 389 | 390 | 390 | -2 (-0.51%) | 310,000 |
| 10 Jun 2005 | JPY | 388 | 392 | 383 | 392 | 392 | +3 (+0.77%) | 790,000 |
