| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 398 | 399 | 394 | 394 | 394 | -6 (-1.50%) | 663,000 |
| 13 Jul 2005 | JPY | 398 | 401 | 398 | 400 | 400 | -1 (-0.25%) | 1,196,000 |
| 12 Jul 2005 | JPY | 402 | 404 | 395 | 401 | 401 | -2 (-0.50%) | 1,126,000 |
| 11 Jul 2005 | JPY | 400 | 404 | 400 | 403 | 403 | +4 (+1.00%) | 1,432,000 |
| 8 Jul 2005 | JPY | 400 | 409 | 398 | 399 | 399 | -1 (-0.25%) | 3,521,000 |
| 7 Jul 2005 | JPY | 395 | 403 | 393 | 400 | 400 | +3 (+0.76%) | 4,223,000 |
| 6 Jul 2005 | JPY | 392 | 401 | 388 | 397 | 397 | +10 (+2.58%) | 11,525,000 |
| 5 Jul 2005 | JPY | 376 | 388 | 376 | 387 | 387 | +16 (+4.31%) | 7,528,000 |
| 4 Jul 2005 | JPY | 364 | 371 | 363 | 371 | 371 | +8 (+2.20%) | 1,457,000 |
| 1 Jul 2005 | JPY | 360 | 365 | 358 | 363 | 363 | +3 (+0.83%) | 399,000 |
| 30 Jun 2005 | JPY | 358 | 362 | 357 | 360 | 360 | -3 (-0.83%) | 260,000 |
| 29 Jun 2005 | JPY | 360 | 364 | 360 | 363 | 363 | +3 (+0.83%) | 803,000 |
| 28 Jun 2005 | JPY | 357 | 363 | 357 | 360 | 360 | +1 (+0.28%) | 231,000 |
| 27 Jun 2005 | JPY | 357 | 362 | 354 | 359 | 359 | -7 (-1.91%) | 745,000 |
| 24 Jun 2005 | JPY | 367 | 367 | 362 | 366 | 366 | -2 (-0.54%) | 435,000 |
| 23 Jun 2005 | JPY | 365 | 370 | 364 | 368 | 368 | +3 (+0.82%) | 404,000 |
| 22 Jun 2005 | JPY | 361 | 365 | 355 | 365 | 365 | +5 (+1.39%) | 467,000 |
| 21 Jun 2005 | JPY | 360 | 361 | 359 | 360 | 360 | -2 (-0.55%) | 191,000 |
| 20 Jun 2005 | JPY | 361 | 362 | 359 | 362 | 362 | +1 (+0.28%) | 255,000 |
| 17 Jun 2005 | JPY | 363 | 363 | 360 | 361 | 361 | 0.0 (0.0%) | 349,000 |
| 16 Jun 2005 | JPY | 360 | 362 | 358 | 361 | 361 | +4 (+1.12%) | 387,000 |
| 15 Jun 2005 | JPY | 360 | 361 | 356 | 357 | 357 | 0.0 (0.0%) | 412,000 |
| 14 Jun 2005 | JPY | 353 | 359 | 352 | 357 | 357 | +6 (+1.71%) | 455,000 |
| 13 Jun 2005 | JPY | 349 | 352 | 348 | 351 | 351 | +2 (+0.57%) | 160,000 |
| 10 Jun 2005 | JPY | 348 | 351 | 346 | 349 | 349 | +4 (+1.16%) | 237,000 |
| 9 Jun 2005 | JPY | 348 | 348 | 345 | 345 | 345 | -3 (-0.86%) | 113,000 |
| 8 Jun 2005 | JPY | 349 | 351 | 344 | 348 | 348 | -3 (-0.85%) | 452,000 |
| 7 Jun 2005 | JPY | 349 | 353 | 347 | 351 | 351 | -3 (-0.85%) | 437,000 |
| 6 Jun 2005 | JPY | 352 | 356 | 351 | 354 | 354 | -3 (-0.84%) | 302,000 |
| 3 Jun 2005 | JPY | 352 | 357 | 347 | 357 | 357 | 0.0 (0.0%) | 525,000 |
