| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 1,033 | 1,036 | 1,026 | 1,030 | 1,030 | -3 (-0.29%) | 33,000 |
| 7 Jul 2005 | JPY | 1,043 | 1,043 | 1,030 | 1,033 | 1,033 | 0.0 (0.0%) | 25,000 |
| 6 Jul 2005 | JPY | 1,047 | 1,047 | 1,021 | 1,033 | 1,033 | -12 (-1.15%) | 45,000 |
| 5 Jul 2005 | JPY | 1,050 | 1,052 | 1,024 | 1,045 | 1,045 | -5 (-0.48%) | 51,000 |
| 4 Jul 2005 | JPY | 1,034 | 1,050 | 1,030 | 1,050 | 1,050 | +16 (+1.55%) | 43,000 |
| 1 Jul 2005 | JPY | 1,039 | 1,039 | 1,028 | 1,034 | 1,034 | -4 (-0.39%) | 28,000 |
| 30 Jun 2005 | JPY | 1,040 | 1,040 | 1,038 | 1,038 | 1,038 | -3 (-0.29%) | 27,000 |
| 29 Jun 2005 | JPY | 1,019 | 1,045 | 1,018 | 1,041 | 1,041 | +23 (+2.26%) | 71,000 |
| 28 Jun 2005 | JPY | 1,016 | 1,019 | 1,014 | 1,018 | 1,018 | +5 (+0.49%) | 22,000 |
| 27 Jun 2005 | JPY | 1,017 | 1,017 | 1,010 | 1,013 | 1,013 | +4 (+0.40%) | 47,000 |
| 24 Jun 2005 | JPY | 991 | 1,009 | 989 | 1,009 | 1,009 | +19 (+1.92%) | 27,000 |
| 23 Jun 2005 | JPY | 986 | 995 | 980 | 990 | 990 | 0.0 (0.0%) | 42,000 |
| 22 Jun 2005 | JPY | 995 | 997 | 989 | 990 | 990 | -5 (-0.50%) | 39,000 |
| 21 Jun 2005 | JPY | 1,001 | 1,001 | 995 | 995 | 995 | -5 (-0.50%) | 26,000 |
| 20 Jun 2005 | JPY | 1,009 | 1,018 | 1,000 | 1,000 | 1,000 | -9 (-0.89%) | 30,000 |
| 17 Jun 2005 | JPY | 994 | 1,010 | 990 | 1,009 | 1,009 | +25 (+2.54%) | 38,000 |
| 16 Jun 2005 | JPY | 991 | 992 | 984 | 984 | 984 | -7 (-0.71%) | 43,000 |
| 15 Jun 2005 | JPY | 1,009 | 1,009 | 984 | 991 | 991 | -6 (-0.60%) | 37,000 |
| 14 Jun 2005 | JPY | 989 | 1,003 | 980 | 997 | 997 | -3 (-0.30%) | 84,000 |
| 13 Jun 2005 | JPY | 1,018 | 1,018 | 970 | 1,000 | 1,000 | -19 (-1.86%) | 41,000 |
| 10 Jun 2005 | JPY | 1,029 | 1,030 | 1,019 | 1,019 | 1,019 | +19 (+1.90%) | 125,000 |
| 9 Jun 2005 | JPY | 1,019 | 1,020 | 982 | 1,000 | 1,000 | +9 (+0.91%) | 87,000 |
| 8 Jun 2005 | JPY | 971 | 1,015 | 971 | 991 | 991 | +21 (+2.16%) | 98,000 |
| 7 Jun 2005 | JPY | 955 | 985 | 955 | 970 | 970 | +5 (+0.52%) | 59,000 |
| 6 Jun 2005 | JPY | 946 | 965 | 945 | 965 | 965 | +20 (+2.12%) | 39,000 |
| 3 Jun 2005 | JPY | 938 | 950 | 934 | 945 | 945 | +8 (+0.85%) | 48,000 |
| 2 Jun 2005 | JPY | 929 | 943 | 929 | 937 | 937 | +6 (+0.64%) | 26,000 |
| 1 Jun 2005 | JPY | 935 | 936 | 920 | 931 | 931 | -4 (-0.43%) | 56,000 |
| 31 May 2005 | JPY | 920 | 945 | 920 | 935 | 935 | +15 (+1.63%) | 43,000 |
| 30 May 2005 | JPY | 924 | 951 | 920 | 920 | 920 | -5 (-0.54%) | 56,000 |
