| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 871 | 871 | 871 | 871 | 871 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 861 | 877 | 861 | 871 | 871 | +11 (+1.28%) | 16,000 |
| 14 Jul 2005 | JPY | 866 | 871 | 860 | 860 | 860 | -6 (-0.69%) | 21,000 |
| 13 Jul 2005 | JPY | 855 | 868 | 855 | 866 | 866 | -3 (-0.35%) | 31,000 |
| 12 Jul 2005 | JPY | 884 | 884 | 868 | 869 | 869 | -6 (-0.69%) | 24,000 |
| 11 Jul 2005 | JPY | 892 | 892 | 874 | 875 | 875 | -12 (-1.35%) | 41,000 |
| 8 Jul 2005 | JPY | 879 | 889 | 879 | 887 | 887 | +9 (+1.03%) | 44,000 |
| 7 Jul 2005 | JPY | 880 | 888 | 872 | 878 | 878 | -9 (-1.01%) | 68,000 |
| 6 Jul 2005 | JPY | 887 | 894 | 887 | 887 | 887 | -3 (-0.34%) | 53,000 |
| 5 Jul 2005 | JPY | 884 | 890 | 877 | 890 | 890 | +6 (+0.68%) | 74,000 |
| 4 Jul 2005 | JPY | 891 | 891 | 881 | 884 | 884 | -13 (-1.45%) | 30,000 |
| 1 Jul 2005 | JPY | 893 | 900 | 880 | 897 | 897 | +19 (+2.16%) | 55,000 |
| 30 Jun 2005 | JPY | 877 | 882 | 865 | 878 | 878 | +1 (+0.11%) | 39,000 |
| 29 Jun 2005 | JPY | 882 | 892 | 870 | 877 | 877 | -19 (-2.12%) | 90,000 |
| 28 Jun 2005 | JPY | 877 | 896 | 877 | 896 | 896 | +10 (+1.13%) | 28,000 |
| 27 Jun 2005 | JPY | 881 | 896 | 879 | 886 | 886 | +1 (+0.11%) | 21,000 |
| 24 Jun 2005 | JPY | 890 | 890 | 871 | 885 | 885 | -5 (-0.56%) | 42,000 |
| 23 Jun 2005 | JPY | 912 | 912 | 885 | 890 | 890 | -20 (-2.20%) | 18,000 |
| 22 Jun 2005 | JPY | 878 | 910 | 876 | 910 | 910 | +33 (+3.76%) | 153,000 |
| 21 Jun 2005 | JPY | 871 | 885 | 870 | 877 | 877 | +8 (+0.92%) | 79,000 |
| 20 Jun 2005 | JPY | 880 | 880 | 869 | 869 | 869 | +9 (+1.05%) | 82,000 |
| 17 Jun 2005 | JPY | 869 | 869 | 852 | 860 | 860 | +19 (+2.26%) | 91,000 |
| 16 Jun 2005 | JPY | 834 | 850 | 832 | 841 | 841 | +8 (+0.96%) | 42,000 |
| 15 Jun 2005 | JPY | 831 | 834 | 825 | 833 | 833 | +3 (+0.36%) | 24,000 |
| 14 Jun 2005 | JPY | 830 | 837 | 830 | 830 | 830 | +5 (+0.61%) | 39,000 |
| 13 Jun 2005 | JPY | 828 | 840 | 825 | 825 | 825 | +1 (+0.12%) | 44,000 |
| 10 Jun 2005 | JPY | 838 | 838 | 823 | 824 | 824 | -6 (-0.72%) | 82,000 |
| 9 Jun 2005 | JPY | 824 | 831 | 820 | 830 | 830 | +6 (+0.73%) | 41,000 |
| 8 Jun 2005 | JPY | 822 | 850 | 822 | 824 | 824 | -1 (-0.12%) | 61,000 |
| 7 Jun 2005 | JPY | 823 | 830 | 820 | 825 | 825 | 0.0 (0.0%) | 87,000 |
