| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 594 | 615 | 592 | 611 | 611 | +19 (+3.21%) | 58,700 |
| 13 Jul 2005 | JPY | 588 | 592 | 585 | 592 | 592 | +3 (+0.51%) | 27,400 |
| 12 Jul 2005 | JPY | 583 | 590 | 583 | 589 | 589 | +4 (+0.68%) | 27,900 |
| 11 Jul 2005 | JPY | 580 | 590 | 576 | 585 | 585 | +4 (+0.69%) | 33,700 |
| 8 Jul 2005 | JPY | 578 | 589 | 578 | 581 | 581 | -1 (-0.17%) | 11,900 |
| 7 Jul 2005 | JPY | 580 | 588 | 575 | 582 | 582 | +11 (+1.93%) | 27,100 |
| 6 Jul 2005 | JPY | 572 | 580 | 566 | 571 | 571 | +1 (+0.18%) | 34,400 |
| 5 Jul 2005 | JPY | 572 | 572 | 566 | 570 | 570 | -5 (-0.87%) | 21,200 |
| 4 Jul 2005 | JPY | 591 | 591 | 565 | 575 | 575 | -17 (-2.87%) | 57,300 |
| 1 Jul 2005 | JPY | 592 | 597 | 590 | 592 | 592 | -4 (-0.67%) | 26,300 |
| 30 Jun 2005 | JPY | 595 | 597 | 593 | 596 | 596 | +3 (+0.51%) | 18,400 |
| 29 Jun 2005 | JPY | 599 | 599 | 590 | 593 | 593 | +3 (+0.51%) | 19,300 |
| 28 Jun 2005 | JPY | 595 | 595 | 585 | 590 | 590 | -2 (-0.34%) | 23,100 |
| 27 Jun 2005 | JPY | 596 | 596 | 582 | 592 | 592 | -3 (-0.50%) | 36,800 |
| 24 Jun 2005 | JPY | 569 | 595 | 569 | 595 | 595 | +26 (+4.57%) | 41,000 |
| 23 Jun 2005 | JPY | 580 | 594 | 569 | 569 | 569 | -2 (-0.35%) | 49,500 |
| 22 Jun 2005 | JPY | 572 | 579 | 571 | 571 | 571 | 0.0 (0.0%) | 14,300 |
| 21 Jun 2005 | JPY | 578 | 578 | 562 | 571 | 571 | -12 (-2.06%) | 36,500 |
| 20 Jun 2005 | JPY | 590 | 593 | 580 | 583 | 583 | -12 (-2.02%) | 35,400 |
| 17 Jun 2005 | JPY | 594 | 600 | 586 | 595 | 595 | +10 (+1.71%) | 52,600 |
| 16 Jun 2005 | JPY | 570 | 605 | 570 | 585 | 585 | +22 (+3.91%) | 90,200 |
| 15 Jun 2005 | JPY | 555 | 569 | 552 | 563 | 563 | +11 (+1.99%) | 42,100 |
| 14 Jun 2005 | JPY | 565 | 580 | 550 | 552 | 552 | -38 (-6.44%) | 122,100 |
| 13 Jun 2005 | JPY | 527 | 599 | 525 | 590 | 590 | +45 (+8.26%) | 227,700 |
| 10 Jun 2005 | JPY | 556 | 580 | 540 | 545 | 545 | -39 (-6.68%) | 215,200 |
| 9 Jun 2005 | JPY | 621 | 625 | 561 | 584 | 584 | -36 (-5.81%) | 227,100 |
| 8 Jun 2005 | JPY | 665 | 675 | 613 | 620 | 620 | -65 (-9.49%) | 325,500 |
| 7 Jun 2005 | JPY | 685 | 720 | 652 | 685 | 685 | +21 (+3.16%) | 931,100 |
| 6 Jun 2005 | JPY | 624 | 664 | 603 | 664 | 664 | +100 (+17.73%) | 579,600 |
| 3 Jun 2005 | JPY | 540 | 595 | 540 | 564 | 564 | +44 (+8.46%) | 362,100 |
