| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 342 | 342 | 330 | 342 | 342 | -4 (-1.16%) | 20,000 |
| 6 Jul 2005 | JPY | 347 | 347 | 344 | 346 | 346 | -1 (-0.29%) | 37,000 |
| 5 Jul 2005 | JPY | 353 | 355 | 347 | 347 | 347 | -7 (-1.98%) | 15,000 |
| 4 Jul 2005 | JPY | 345 | 354 | 345 | 354 | 354 | +4 (+1.14%) | 55,000 |
| 1 Jul 2005 | JPY | 340 | 352 | 340 | 350 | 350 | +10 (+2.94%) | 48,000 |
| 30 Jun 2005 | JPY | 341 | 343 | 331 | 340 | 340 | -4 (-1.16%) | 107,000 |
| 29 Jun 2005 | JPY | 345 | 346 | 343 | 344 | 344 | -1 (-0.29%) | 80,000 |
| 28 Jun 2005 | JPY | 345 | 348 | 341 | 345 | 345 | -2 (-0.58%) | 49,000 |
| 27 Jun 2005 | JPY | 346 | 347 | 337 | 347 | 347 | +1 (+0.29%) | 36,000 |
| 24 Jun 2005 | JPY | 348 | 348 | 343 | 346 | 346 | -7 (-1.98%) | 39,000 |
| 23 Jun 2005 | JPY | 344 | 353 | 340 | 353 | 353 | +7 (+2.02%) | 54,000 |
| 22 Jun 2005 | JPY | 347 | 352 | 345 | 346 | 346 | -4 (-1.14%) | 66,000 |
| 21 Jun 2005 | JPY | 348 | 352 | 348 | 350 | 350 | -4 (-1.13%) | 14,000 |
| 20 Jun 2005 | JPY | 360 | 360 | 346 | 354 | 354 | +4 (+1.14%) | 45,000 |
| 17 Jun 2005 | JPY | 355 | 356 | 344 | 350 | 350 | -7 (-1.96%) | 56,000 |
| 16 Jun 2005 | JPY | 347 | 361 | 345 | 357 | 357 | +12 (+3.48%) | 256,000 |
| 15 Jun 2005 | JPY | 345 | 347 | 343 | 345 | 345 | +2 (+0.58%) | 57,000 |
| 14 Jun 2005 | JPY | 339 | 346 | 339 | 343 | 343 | +4 (+1.18%) | 50,000 |
| 13 Jun 2005 | JPY | 338 | 339 | 333 | 339 | 339 | +2 (+0.59%) | 30,000 |
| 10 Jun 2005 | JPY | 330 | 337 | 330 | 337 | 337 | +3 (+0.90%) | 39,000 |
| 9 Jun 2005 | JPY | 332 | 335 | 332 | 334 | 334 | -1 (-0.30%) | 23,000 |
| 8 Jun 2005 | JPY | 329 | 340 | 325 | 335 | 335 | +1 (+0.30%) | 103,000 |
| 7 Jun 2005 | JPY | 333 | 337 | 331 | 334 | 334 | -3 (-0.89%) | 70,000 |
| 6 Jun 2005 | JPY | 330 | 339 | 329 | 337 | 337 | 0.0 (0.0%) | 156,000 |
| 3 Jun 2005 | JPY | 317 | 345 | 317 | 337 | 337 | +25 (+8.01%) | 367,000 |
| 2 Jun 2005 | JPY | 300 | 317 | 296 | 312 | 312 | +12 (+4%) | 200,000 |
| 1 Jun 2005 | JPY | 290 | 304 | 290 | 300 | 300 | +8 (+2.74%) | 77,000 |
| 31 May 2005 | JPY | 295 | 295 | 289 | 292 | 292 | -2 (-0.68%) | 110,000 |
| 30 May 2005 | JPY | 291 | 296 | 291 | 294 | 294 | -1 (-0.34%) | 86,000 |
| 27 May 2005 | JPY | 295 | 295 | 289 | 295 | 295 | -1 (-0.34%) | 42,000 |
