| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 389 | 395 | 389 | 395 | 395 | +6 (+1.54%) | 28,000 |
| 6 Jul 2005 | JPY | 391 | 391 | 387 | 389 | 389 | +1 (+0.26%) | 29,000 |
| 5 Jul 2005 | JPY | 393 | 393 | 388 | 388 | 388 | -2 (-0.51%) | 45,000 |
| 4 Jul 2005 | JPY | 391 | 394 | 389 | 390 | 390 | 0.0 (0.0%) | 54,000 |
| 1 Jul 2005 | JPY | 398 | 403 | 382 | 390 | 390 | -3 (-0.76%) | 58,000 |
| 30 Jun 2005 | JPY | 394 | 395 | 390 | 393 | 393 | -1 (-0.25%) | 11,000 |
| 29 Jun 2005 | JPY | 410 | 410 | 389 | 394 | 394 | -11 (-2.72%) | 59,000 |
| 28 Jun 2005 | JPY | 410 | 414 | 401 | 405 | 405 | +5 (+1.25%) | 114,000 |
| 27 Jun 2005 | JPY | 384 | 412 | 379 | 400 | 400 | +21 (+5.54%) | 81,000 |
| 24 Jun 2005 | JPY | 372 | 379 | 372 | 379 | 379 | +3 (+0.80%) | 10,000 |
| 23 Jun 2005 | JPY | 378 | 383 | 373 | 376 | 376 | -6 (-1.57%) | 25,000 |
| 22 Jun 2005 | JPY | 375 | 382 | 372 | 382 | 382 | +3 (+0.79%) | 17,000 |
| 21 Jun 2005 | JPY | 376 | 380 | 376 | 379 | 379 | -1 (-0.26%) | 13,000 |
| 20 Jun 2005 | JPY | 372 | 380 | 371 | 380 | 380 | +9 (+2.43%) | 17,000 |
| 17 Jun 2005 | JPY | 369 | 375 | 368 | 371 | 371 | +4 (+1.09%) | 16,000 |
| 16 Jun 2005 | JPY | 370 | 373 | 367 | 367 | 367 | -1 (-0.27%) | 43,000 |
| 15 Jun 2005 | JPY | 374 | 374 | 368 | 368 | 368 | -7 (-1.87%) | 21,000 |
| 14 Jun 2005 | JPY | 375 | 375 | 370 | 375 | 375 | -1 (-0.27%) | 20,000 |
| 13 Jun 2005 | JPY | 374 | 376 | 374 | 376 | 376 | +1 (+0.27%) | 10,000 |
| 10 Jun 2005 | JPY | 379 | 381 | 375 | 375 | 375 | +6 (+1.63%) | 25,000 |
| 9 Jun 2005 | JPY | 372 | 374 | 369 | 369 | 369 | 0.0 (0.0%) | 18,000 |
| 8 Jun 2005 | JPY | 385 | 385 | 369 | 369 | 369 | -17 (-4.40%) | 64,000 |
| 7 Jun 2005 | JPY | 386 | 386 | 380 | 386 | 386 | +5 (+1.31%) | 14,000 |
| 6 Jun 2005 | JPY | 373 | 383 | 372 | 381 | 381 | +15 (+4.10%) | 27,000 |
| 3 Jun 2005 | JPY | 368 | 368 | 364 | 366 | 366 | +1 (+0.27%) | 14,000 |
| 2 Jun 2005 | JPY | 362 | 365 | 362 | 365 | 365 | +2 (+0.55%) | 9,000 |
| 1 Jun 2005 | JPY | 367 | 367 | 359 | 363 | 363 | -4 (-1.09%) | 38,000 |
| 31 May 2005 | JPY | 362 | 367 | 362 | 367 | 367 | +3 (+0.82%) | 8,000 |
| 30 May 2005 | JPY | 361 | 365 | 361 | 364 | 364 | 0.0 (0.0%) | 19,000 |
| 27 May 2005 | JPY | 369 | 370 | 364 | 364 | 364 | 0.0 (0.0%) | 23,000 |
