| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 612 | 612 | 612 | 612 | 612 | -23 (-3.62%) | 1,000 |
| 7 Jul 2005 | JPY | 635 | 635 | 635 | 635 | 635 | 0.0 (0.0%) | 0 |
| 6 Jul 2005 | JPY | 639 | 639 | 630 | 635 | 635 | +5 (+0.79%) | 14,000 |
| 5 Jul 2005 | JPY | 630 | 630 | 630 | 630 | 630 | +2 (+0.32%) | 2,000 |
| 4 Jul 2005 | JPY | 628 | 628 | 628 | 628 | 628 | 0.0 (0.0%) | 0 |
| 1 Jul 2005 | JPY | 639 | 639 | 628 | 628 | 628 | -11 (-1.72%) | 2,000 |
| 30 Jun 2005 | JPY | 628 | 639 | 628 | 639 | 639 | +9 (+1.43%) | 3,000 |
| 29 Jun 2005 | JPY | 631 | 633 | 630 | 630 | 630 | -3 (-0.47%) | 4,000 |
| 28 Jun 2005 | JPY | 633 | 633 | 633 | 633 | 633 | 0.0 (0.0%) | 0 |
| 27 Jun 2005 | JPY | 631 | 633 | 627 | 633 | 633 | +24 (+3.94%) | 25,000 |
| 24 Jun 2005 | JPY | 609 | 609 | 609 | 609 | 609 | +2 (+0.33%) | 1,000 |
| 23 Jun 2005 | JPY | 606 | 614 | 605 | 607 | 607 | -23 (-3.65%) | 4,000 |
| 22 Jun 2005 | JPY | 630 | 630 | 620 | 630 | 630 | +5 (+0.80%) | 8,000 |
| 21 Jun 2005 | JPY | 630 | 630 | 625 | 625 | 625 | -10 (-1.57%) | 7,000 |
| 20 Jun 2005 | JPY | 638 | 638 | 628 | 635 | 635 | -5 (-0.78%) | 4,000 |
| 17 Jun 2005 | JPY | 616 | 640 | 616 | 640 | 640 | +6 (+0.95%) | 3,000 |
| 16 Jun 2005 | JPY | 625 | 640 | 625 | 634 | 634 | +13 (+2.09%) | 24,000 |
| 15 Jun 2005 | JPY | 615 | 625 | 615 | 621 | 621 | +12 (+1.97%) | 19,000 |
| 14 Jun 2005 | JPY | 615 | 615 | 607 | 609 | 609 | +14 (+2.35%) | 16,000 |
| 13 Jun 2005 | JPY | 585 | 595 | 585 | 595 | 595 | +17 (+2.94%) | 18,000 |
| 10 Jun 2005 | JPY | 580 | 580 | 578 | 578 | 578 | -2 (-0.34%) | 4,000 |
| 9 Jun 2005 | JPY | 580 | 585 | 574 | 580 | 580 | +5 (+0.87%) | 24,000 |
| 8 Jun 2005 | JPY | 564 | 575 | 557 | 575 | 575 | +10 (+1.77%) | 14,000 |
| 7 Jun 2005 | JPY | 565 | 565 | 565 | 565 | 565 | -2 (-0.35%) | 1,000 |
| 6 Jun 2005 | JPY | 555 | 567 | 555 | 567 | 567 | +17 (+3.09%) | 8,000 |
| 3 Jun 2005 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | JPY | 545 | 550 | 545 | 550 | 550 | +19 (+3.58%) | 8,000 |
| 1 Jun 2005 | JPY | 535 | 535 | 531 | 531 | 531 | +1 (+0.19%) | 2,000 |
| 31 May 2005 | JPY | 530 | 530 | 530 | 530 | 530 | +9 (+1.73%) | 1,000 |
| 30 May 2005 | JPY | 521 | 521 | 521 | 521 | 521 | 0.0 (0.0%) | 5,000 |
