| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | JPY | 926 | 944 | 926 | 939 | 939 | +23 (+2.51%) | 109,000 |
| 19 Jul 2005 | JPY | 930 | 930 | 911 | 916 | 916 | -6 (-0.65%) | 37,000 |
| 18 Jul 2005 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 917 | 922 | 913 | 922 | 922 | +15 (+1.65%) | 72,000 |
| 14 Jul 2005 | JPY | 901 | 917 | 899 | 907 | 907 | +26 (+2.95%) | 105,000 |
| 13 Jul 2005 | JPY | 885 | 888 | 877 | 881 | 881 | -9 (-1.01%) | 102,000 |
| 12 Jul 2005 | JPY | 903 | 903 | 889 | 890 | 890 | -12 (-1.33%) | 142,000 |
| 11 Jul 2005 | JPY | 903 | 914 | 902 | 902 | 902 | +1 (+0.11%) | 97,000 |
| 8 Jul 2005 | JPY | 921 | 921 | 899 | 901 | 901 | -30 (-3.22%) | 192,000 |
| 7 Jul 2005 | JPY | 926 | 933 | 923 | 931 | 931 | -7 (-0.75%) | 88,000 |
| 6 Jul 2005 | JPY | 939 | 949 | 935 | 938 | 938 | -11 (-1.16%) | 63,000 |
| 5 Jul 2005 | JPY | 955 | 958 | 946 | 949 | 949 | -7 (-0.73%) | 56,000 |
| 4 Jul 2005 | JPY | 955 | 960 | 955 | 956 | 956 | +1 (+0.10%) | 37,000 |
| 1 Jul 2005 | JPY | 957 | 958 | 950 | 955 | 955 | -3 (-0.31%) | 25,000 |
| 30 Jun 2005 | JPY | 952 | 960 | 952 | 958 | 958 | +8 (+0.84%) | 20,000 |
| 29 Jun 2005 | JPY | 958 | 962 | 950 | 950 | 950 | -12 (-1.25%) | 42,000 |
| 28 Jun 2005 | JPY | 961 | 962 | 952 | 962 | 962 | +1 (+0.10%) | 43,000 |
| 27 Jun 2005 | JPY | 941 | 963 | 941 | 961 | 961 | -5 (-0.52%) | 60,000 |
| 24 Jun 2005 | JPY | 971 | 972 | 964 | 966 | 966 | -6 (-0.62%) | 25,000 |
| 23 Jun 2005 | JPY | 976 | 980 | 968 | 972 | 972 | -9 (-0.92%) | 82,000 |
| 22 Jun 2005 | JPY | 945 | 981 | 935 | 981 | 981 | +21 (+2.19%) | 77,000 |
| 21 Jun 2005 | JPY | 968 | 970 | 960 | 960 | 960 | -7 (-0.72%) | 34,000 |
| 20 Jun 2005 | JPY | 972 | 972 | 963 | 967 | 967 | -4 (-0.41%) | 54,000 |
| 17 Jun 2005 | JPY | 963 | 980 | 960 | 971 | 971 | +21 (+2.21%) | 109,000 |
| 16 Jun 2005 | JPY | 930 | 960 | 930 | 950 | 950 | +20 (+2.15%) | 83,000 |
| 15 Jun 2005 | JPY | 931 | 943 | 921 | 930 | 930 | 0.0 (0.0%) | 42,000 |
| 14 Jun 2005 | JPY | 923 | 930 | 923 | 930 | 930 | +8 (+0.87%) | 66,000 |
| 13 Jun 2005 | JPY | 917 | 922 | 910 | 922 | 922 | +5 (+0.55%) | 55,000 |
| 10 Jun 2005 | JPY | 915 | 933 | 908 | 917 | 917 | +17 (+1.89%) | 198,000 |
| 9 Jun 2005 | JPY | 892 | 902 | 892 | 900 | 900 | 0.0 (0.0%) | 87,000 |
