| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 614 | 616 | 613 | 613 | 613 | +1 (+0.16%) | 31,000 |
| 20 Jul 2005 | JPY | 612 | 615 | 611 | 612 | 612 | 0.0 (0.0%) | 48,000 |
| 19 Jul 2005 | JPY | 627 | 627 | 607 | 612 | 612 | -14 (-2.24%) | 115,000 |
| 18 Jul 2005 | JPY | 626 | 626 | 626 | 626 | 626 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 629 | 629 | 626 | 626 | 626 | -2 (-0.32%) | 21,000 |
| 14 Jul 2005 | JPY | 624 | 634 | 622 | 628 | 628 | +3 (+0.48%) | 83,000 |
| 13 Jul 2005 | JPY | 628 | 628 | 622 | 625 | 625 | +2 (+0.32%) | 35,000 |
| 12 Jul 2005 | JPY | 628 | 628 | 621 | 623 | 623 | -4 (-0.64%) | 15,000 |
| 11 Jul 2005 | JPY | 629 | 629 | 624 | 627 | 627 | +1 (+0.16%) | 16,000 |
| 8 Jul 2005 | JPY | 620 | 632 | 620 | 626 | 626 | +6 (+0.97%) | 41,000 |
| 7 Jul 2005 | JPY | 624 | 625 | 620 | 620 | 620 | -9 (-1.43%) | 38,000 |
| 6 Jul 2005 | JPY | 630 | 631 | 627 | 629 | 629 | -1 (-0.16%) | 30,000 |
| 5 Jul 2005 | JPY | 629 | 631 | 620 | 630 | 630 | 0.0 (0.0%) | 54,000 |
| 4 Jul 2005 | JPY | 629 | 630 | 627 | 630 | 630 | +3 (+0.48%) | 18,000 |
| 1 Jul 2005 | JPY | 623 | 627 | 622 | 627 | 627 | +6 (+0.97%) | 33,000 |
| 30 Jun 2005 | JPY | 628 | 631 | 621 | 621 | 621 | -7 (-1.11%) | 62,000 |
| 29 Jun 2005 | JPY | 628 | 634 | 620 | 628 | 628 | +3 (+0.48%) | 82,000 |
| 28 Jun 2005 | JPY | 626 | 630 | 620 | 625 | 625 | +1 (+0.16%) | 33,000 |
| 27 Jun 2005 | JPY | 628 | 628 | 621 | 624 | 624 | +3 (+0.48%) | 57,000 |
| 24 Jun 2005 | JPY | 626 | 626 | 615 | 621 | 621 | -9 (-1.43%) | 54,000 |
| 23 Jun 2005 | JPY | 637 | 637 | 620 | 630 | 630 | -6 (-0.94%) | 47,000 |
| 22 Jun 2005 | JPY | 636 | 638 | 636 | 636 | 636 | 0.0 (0.0%) | 33,000 |
| 21 Jun 2005 | JPY | 640 | 640 | 635 | 636 | 636 | +1 (+0.16%) | 18,000 |
| 20 Jun 2005 | JPY | 638 | 640 | 635 | 635 | 635 | 0.0 (0.0%) | 38,000 |
| 17 Jun 2005 | JPY | 630 | 636 | 630 | 635 | 635 | +9 (+1.44%) | 58,000 |
| 16 Jun 2005 | JPY | 627 | 630 | 626 | 626 | 626 | -1 (-0.16%) | 26,000 |
| 15 Jun 2005 | JPY | 631 | 633 | 625 | 627 | 627 | -3 (-0.48%) | 35,000 |
| 14 Jun 2005 | JPY | 628 | 634 | 628 | 630 | 630 | -3 (-0.47%) | 13,000 |
| 13 Jun 2005 | JPY | 631 | 633 | 630 | 633 | 633 | 0.0 (0.0%) | 17,000 |
| 10 Jun 2005 | JPY | 635 | 636 | 628 | 633 | 633 | +8 (+1.28%) | 70,000 |
