| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2005 | JPY | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 532 | 532 | 528 | 529 | 529 | -3 (-0.56%) | 389,000 |
| 14 Jul 2005 | JPY | 532 | 534 | 530 | 532 | 532 | -1 (-0.19%) | 218,000 |
| 13 Jul 2005 | JPY | 528 | 534 | 527 | 533 | 533 | +3 (+0.57%) | 181,000 |
| 12 Jul 2005 | JPY | 534 | 534 | 529 | 530 | 530 | 0.0 (0.0%) | 225,000 |
| 11 Jul 2005 | JPY | 530 | 535 | 530 | 530 | 530 | +2 (+0.38%) | 214,000 |
| 8 Jul 2005 | JPY | 534 | 535 | 528 | 528 | 528 | -4 (-0.75%) | 341,000 |
| 7 Jul 2005 | JPY | 534 | 534 | 529 | 532 | 532 | -2 (-0.37%) | 362,000 |
| 6 Jul 2005 | JPY | 535 | 537 | 533 | 534 | 534 | +1 (+0.19%) | 211,000 |
| 5 Jul 2005 | JPY | 538 | 538 | 532 | 533 | 533 | +1 (+0.19%) | 272,000 |
| 4 Jul 2005 | JPY | 529 | 534 | 529 | 532 | 532 | 0.0 (0.0%) | 365,000 |
| 1 Jul 2005 | JPY | 535 | 538 | 528 | 532 | 532 | 0.0 (0.0%) | 339,000 |
| 30 Jun 2005 | JPY | 538 | 540 | 531 | 532 | 532 | -9 (-1.66%) | 529,000 |
| 29 Jun 2005 | JPY | 538 | 543 | 536 | 541 | 541 | +5 (+0.93%) | 601,000 |
| 28 Jun 2005 | JPY | 526 | 536 | 526 | 536 | 536 | +6 (+1.13%) | 437,000 |
| 27 Jun 2005 | JPY | 531 | 531 | 528 | 530 | 530 | -8 (-1.49%) | 248,000 |
| 24 Jun 2005 | JPY | 534 | 538 | 527 | 538 | 538 | +3 (+0.56%) | 557,000 |
| 23 Jun 2005 | JPY | 536 | 539 | 529 | 535 | 535 | -1 (-0.19%) | 337,000 |
| 22 Jun 2005 | JPY | 534 | 536 | 527 | 536 | 536 | +3 (+0.56%) | 246,000 |
| 21 Jun 2005 | JPY | 541 | 542 | 531 | 533 | 533 | -16 (-2.91%) | 436,000 |
| 20 Jun 2005 | JPY | 548 | 552 | 543 | 549 | 549 | +11 (+2.04%) | 813,000 |
| 17 Jun 2005 | JPY | 533 | 540 | 531 | 538 | 538 | +14 (+2.67%) | 727,000 |
| 16 Jun 2005 | JPY | 517 | 528 | 513 | 524 | 524 | +12 (+2.34%) | 581,000 |
| 15 Jun 2005 | JPY | 513 | 517 | 509 | 512 | 512 | +6 (+1.19%) | 943,000 |
| 14 Jun 2005 | JPY | 507 | 511 | 504 | 506 | 506 | -3 (-0.59%) | 742,000 |
| 13 Jun 2005 | JPY | 517 | 517 | 508 | 509 | 509 | -4 (-0.78%) | 508,000 |
| 10 Jun 2005 | JPY | 506 | 515 | 505 | 513 | 513 | +3 (+0.59%) | 784,000 |
| 9 Jun 2005 | JPY | 516 | 517 | 506 | 510 | 510 | -13 (-2.49%) | 808,000 |
| 8 Jun 2005 | JPY | 515 | 526 | 515 | 523 | 523 | +5 (+0.97%) | 403,000 |
| 7 Jun 2005 | JPY | 520 | 520 | 516 | 518 | 518 | -3 (-0.58%) | 326,000 |
