| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 884 | 884 | 884 | 884 | 884 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 894 | 897.5 | 883 | 884 | 884 | -6 (-0.67%) | 21,200 |
| 14 Jul 2005 | JPY | 872.5 | 890 | 872.5 | 890 | 890 | +18.5 (+2.12%) | 16,600 |
| 13 Jul 2005 | JPY | 871 | 874.5 | 871 | 871.5 | 871.5 | +0.5 (+0.06%) | 10,400 |
| 12 Jul 2005 | JPY | 875.5 | 877.5 | 870 | 871 | 871 | -7.5 (-0.85%) | 27,600 |
| 11 Jul 2005 | JPY | 893.5 | 893.5 | 878 | 878.5 | 878.5 | -16 (-1.79%) | 27,400 |
| 8 Jul 2005 | JPY | 895 | 898 | 886 | 894.5 | 894.5 | -0.5 (-0.06%) | 16,200 |
| 7 Jul 2005 | JPY | 875 | 899.5 | 875 | 895 | 895 | -4.5 (-0.50%) | 63,200 |
| 6 Jul 2005 | JPY | 920.5 | 945 | 878.5 | 899.5 | 899.5 | -13 (-1.42%) | 91,200 |
| 5 Jul 2005 | JPY | 867.5 | 915 | 867.5 | 912.5 | 912.5 | +45 (+5.19%) | 88,800 |
| 4 Jul 2005 | JPY | 846.5 | 867.5 | 846.5 | 867.5 | 867.5 | +21.5 (+2.54%) | 28,000 |
| 1 Jul 2005 | JPY | 850 | 850 | 841 | 846 | 846 | -4 (-0.47%) | 31,400 |
| 30 Jun 2005 | JPY | 850 | 850 | 843.5 | 850 | 850 | 0.0 (0.0%) | 18,800 |
| 29 Jun 2005 | JPY | 850 | 855 | 848.5 | 850 | 850 | 0.0 (0.0%) | 63,200 |
| 28 Jun 2005 | JPY | 835.5 | 853 | 835.5 | 850 | 850 | +10 (+1.19%) | 118,600 |
| 27 Jun 2005 | JPY | 837.5 | 842.5 | 834.5 | 840 | 840 | -9.5 (-1.12%) | 22,400 |
| 24 Jun 2005 | JPY | 848.5 | 850 | 835.5 | 849.5 | 849.5 | -0.5 (-0.06%) | 37,200 |
| 23 Jun 2005 | JPY | 843.5 | 850 | 841.5 | 850 | 850 | +9 (+1.07%) | 181,800 |
| 22 Jun 2005 | JPY | 805.5 | 845 | 805.5 | 841 | 841 | +27 (+3.32%) | 127,600 |
| 21 Jun 2005 | JPY | 800.5 | 815 | 798.5 | 814 | 814 | +10.5 (+1.31%) | 50,000 |
| 20 Jun 2005 | JPY | 807.5 | 810.5 | 803.5 | 803.5 | 803.5 | -4 (-0.50%) | 20,400 |
| 17 Jun 2005 | JPY | 820 | 825 | 800 | 807.5 | 807.5 | -2.5 (-0.31%) | 94,200 |
| 16 Jun 2005 | JPY | 798 | 810 | 797.5 | 810 | 810 | +10 (+1.25%) | 49,000 |
| 15 Jun 2005 | JPY | 800 | 802.5 | 797 | 800 | 800 | +0.5 (+0.06%) | 72,400 |
| 14 Jun 2005 | JPY | 799 | 804 | 790 | 799.5 | 799.5 | -0.5 (-0.06%) | 167,000 |
| 13 Jun 2005 | JPY | 771 | 810 | 771 | 800 | 800 | +32.5 (+4.23%) | 375,000 |
| 10 Jun 2005 | JPY | 772 | 772.5 | 767.5 | 767.5 | 767.5 | -4.5 (-0.58%) | 9,400 |
| 9 Jun 2005 | JPY | 767.5 | 772 | 766.5 | 772 | 772 | +2 (+0.26%) | 20,200 |
| 8 Jun 2005 | JPY | 770 | 777.5 | 770 | 770 | 770 | -7.5 (-0.96%) | 11,400 |
| 7 Jun 2005 | JPY | 776 | 785 | 776 | 777.5 | 777.5 | -2.5 (-0.32%) | 2,200 |
