| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 791.6667 | 798.3333 | 776.6667 | 795 | 795 | +23.333 (+3.02%) | 426,900 |
| 14 Jul 2005 | JPY | 766.6667 | 780 | 763.3333 | 771.6667 | 771.6667 | +8.333 (+1.09%) | 399,300 |
| 13 Jul 2005 | JPY | 765 | 766.6667 | 756.6667 | 763.3333 | 763.3333 | -1.667 (-0.22%) | 170,400 |
| 12 Jul 2005 | JPY | 743.3333 | 766.6667 | 743.3333 | 765 | 765 | +21.667 (+2.91%) | 364,500 |
| 11 Jul 2005 | JPY | 760 | 760 | 741.6667 | 743.3333 | 743.3333 | -15 (-1.98%) | 297,300 |
| 8 Jul 2005 | JPY | 758.3333 | 763.3333 | 751.6667 | 758.3333 | 758.3333 | 0.0 (0.0%) | 114,600 |
| 7 Jul 2005 | JPY | 753.3333 | 760 | 753.3333 | 758.3333 | 758.3333 | -1.667 (-0.22%) | 64,200 |
| 6 Jul 2005 | JPY | 758.3333 | 760 | 756.6667 | 760 | 760 | +3.333 (+0.44%) | 192,900 |
| 5 Jul 2005 | JPY | 758.3333 | 761.6667 | 751.6667 | 756.6667 | 756.6667 | -5 (-0.66%) | 174,000 |
| 4 Jul 2005 | JPY | 770 | 770 | 750 | 761.6667 | 761.6667 | -8.333 (-1.08%) | 130,800 |
| 1 Jul 2005 | JPY | 755 | 773.3333 | 750 | 770 | 770 | +15 (+1.99%) | 237,900 |
| 30 Jun 2005 | JPY | 753.3333 | 760 | 750 | 755 | 755 | -6.667 (-0.88%) | 96,900 |
| 29 Jun 2005 | JPY | 770 | 770 | 758.3333 | 761.6667 | 761.6667 | +5 (+0.66%) | 253,800 |
| 28 Jun 2005 | JPY | 753.3333 | 756.6667 | 738.3333 | 756.6667 | 756.6667 | +5 (+0.67%) | 167,100 |
| 27 Jun 2005 | JPY | 766.6667 | 766.6667 | 750 | 751.6667 | 751.6667 | -15 (-1.96%) | 163,200 |
| 24 Jun 2005 | JPY | 755 | 766.6667 | 746.6667 | 766.6667 | 766.6667 | +15 (+2.00%) | 235,800 |
| 23 Jun 2005 | JPY | 750 | 756.6667 | 743.3333 | 751.6667 | 751.6667 | +11.667 (+1.58%) | 147,600 |
| 22 Jun 2005 | JPY | 731.6667 | 743.3333 | 730 | 740 | 740 | +8.333 (+1.14%) | 189,000 |
| 21 Jun 2005 | JPY | 735 | 735 | 730 | 731.6667 | 731.6667 | -5 (-0.68%) | 136,800 |
| 20 Jun 2005 | JPY | 738.3333 | 738.3333 | 730 | 736.6667 | 736.6667 | -1.667 (-0.23%) | 102,600 |
| 17 Jun 2005 | JPY | 735 | 740 | 731.6667 | 738.3333 | 738.3333 | +1.667 (+0.23%) | 188,100 |
| 16 Jun 2005 | JPY | 740 | 740 | 733.3333 | 736.6667 | 736.6667 | -5 (-0.67%) | 174,300 |
| 15 Jun 2005 | JPY | 745 | 745 | 718.3333 | 741.6667 | 741.6667 | +5 (+0.68%) | 106,500 |
| 14 Jun 2005 | JPY | 735 | 741.6667 | 733.3333 | 736.6667 | 736.6667 | +1.667 (+0.23%) | 96,900 |
| 13 Jun 2005 | JPY | 736.6667 | 748.3333 | 730 | 735 | 735 | -13.333 (-1.78%) | 215,100 |
| 10 Jun 2005 | JPY | 750 | 753.3333 | 746.6667 | 748.3333 | 748.3333 | -1.667 (-0.22%) | 344,700 |
| 9 Jun 2005 | JPY | 748.3333 | 750 | 743.3333 | 750 | 750 | +1.667 (+0.22%) | 122,400 |
| 8 Jun 2005 | JPY | 750 | 753.3333 | 743.3333 | 748.3333 | 748.3333 | -8.333 (-1.10%) | 159,300 |
| 7 Jun 2005 | JPY | 763.3333 | 763.3333 | 741.6667 | 756.6667 | 756.6667 | -1.667 (-0.22%) | 285,000 |
| 6 Jun 2005 | JPY | 766.6667 | 768.3333 | 756.6667 | 758.3333 | 758.3333 | -13.333 (-1.73%) | 123,000 |
