| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 489.6694 | 492.7686 | 489.6694 | 491.7355 | 491.7355 | 0.0 (0.0%) | 122,320 |
| 21 Jul 2005 | JPY | 491.7355 | 493.8017 | 491.7355 | 491.7355 | 491.7355 | 0.0 (0.0%) | 97,240 |
| 20 Jul 2005 | JPY | 491.7355 | 494.8347 | 490.7025 | 491.7355 | 491.7355 | -2.066 (-0.42%) | 107,360 |
| 19 Jul 2005 | JPY | 493.8017 | 494.8347 | 491.7355 | 493.8017 | 493.8017 | +5.165 (+1.06%) | 195,360 |
| 18 Jul 2005 | JPY | 488.6364 | 488.6364 | 488.6364 | 488.6364 | 488.6364 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 491.7355 | 491.7355 | 485.5372 | 488.6364 | 488.6364 | +3.099 (+0.64%) | 172,040 |
| 14 Jul 2005 | JPY | 479.3388 | 489.6694 | 479.3388 | 485.5372 | 485.5372 | +5.165 (+1.08%) | 107,800 |
| 13 Jul 2005 | JPY | 477.2727 | 481.405 | 477.2727 | 480.3719 | 480.3719 | +3.099 (+0.65%) | 55,440 |
| 12 Jul 2005 | JPY | 476.2397 | 479.3388 | 473.1405 | 477.2727 | 477.2727 | +2.066 (+0.43%) | 121,880 |
| 11 Jul 2005 | JPY | 474.1736 | 477.2727 | 473.1405 | 475.2066 | 475.2066 | +6.198 (+1.32%) | 78,320 |
| 8 Jul 2005 | JPY | 470.0413 | 472.1075 | 469.0083 | 469.0083 | 469.0083 | -1.033 (-0.22%) | 92,840 |
| 7 Jul 2005 | JPY | 470.0413 | 473.1405 | 469.0083 | 470.0413 | 470.0413 | 0.0 (0.0%) | 86,240 |
| 6 Jul 2005 | JPY | 469.0083 | 475.2066 | 466.9421 | 470.0413 | 470.0413 | +2.066 (+0.44%) | 141,240 |
| 5 Jul 2005 | JPY | 471.0744 | 474.1736 | 467.9752 | 467.9752 | 467.9752 | -3.099 (-0.66%) | 24,200 |
| 4 Jul 2005 | JPY | 469.0083 | 474.1736 | 469.0083 | 471.0744 | 471.0744 | +3.099 (+0.66%) | 43,560 |
| 1 Jul 2005 | JPY | 472.1075 | 477.2727 | 466.9421 | 467.9752 | 467.9752 | -4.132 (-0.88%) | 121,880 |
| 30 Jun 2005 | JPY | 476.2397 | 480.3719 | 472.1075 | 472.1075 | 472.1075 | -4.132 (-0.87%) | 219,560 |
| 29 Jun 2005 | JPY | 475.2066 | 483.4711 | 475.2066 | 476.2397 | 476.2397 | +1.033 (+0.22%) | 134,200 |
| 28 Jun 2005 | JPY | 484.5041 | 485.5372 | 475.2066 | 475.2066 | 475.2066 | -1.033 (-0.22%) | 170,720 |
| 27 Jun 2005 | JPY | 475.2066 | 480.3719 | 474.1736 | 476.2397 | 476.2397 | +2.066 (+0.44%) | 167,640 |
| 24 Jun 2005 | JPY | 467.9752 | 474.1736 | 467.9752 | 474.1736 | 474.1736 | +7.231 (+1.55%) | 73,040 |
| 23 Jun 2005 | JPY | 467.9752 | 474.1736 | 464.876 | 466.9421 | 466.9421 | -1.033 (-0.22%) | 42,680 |
| 22 Jun 2005 | JPY | 464.876 | 474.1736 | 464.876 | 467.9752 | 467.9752 | +4.132 (+0.89%) | 123,640 |
| 21 Jun 2005 | JPY | 466.9421 | 471.0744 | 463.843 | 463.843 | 463.843 | 0.0 (0.0%) | 75,240 |
| 20 Jun 2005 | JPY | 472.1075 | 473.1405 | 460.7438 | 463.843 | 463.843 | -8.264 (-1.75%) | 180,400 |
| 17 Jun 2005 | JPY | 464.876 | 484.5041 | 462.8099 | 472.1075 | 472.1075 | +15.496 (+3.39%) | 258,280 |
| 16 Jun 2005 | JPY | 477.2727 | 477.2727 | 456.6116 | 456.6116 | 456.6116 | +12.397 (+2.79%) | 268,400 |
| 15 Jun 2005 | JPY | 441.1157 | 447.3141 | 439.0496 | 444.2149 | 444.2149 | +7.231 (+1.65%) | 147,400 |
| 14 Jun 2005 | JPY | 436.9835 | 440.0826 | 436.9835 | 436.9835 | 436.9835 | +2.066 (+0.48%) | 264,880 |
| 13 Jun 2005 | JPY | 434.9174 | 439.0496 | 434.9174 | 434.9174 | 434.9174 | +4.132 (+0.96%) | 73,920 |
