| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 1,155.372 | 1,161.9835 | 1,155.372 | 1,157.0248 | 1,157.0248 | +5.785 (+0.50%) | 21,010 |
| 20 Jul 2005 | JPY | 1,152.8926 | 1,159.5042 | 1,148.7604 | 1,151.2396 | 1,151.2396 | -4.959 (-0.43%) | 28,820 |
| 19 Jul 2005 | JPY | 1,151.2396 | 1,160.3306 | 1,147.1074 | 1,156.1984 | 1,156.1984 | +5.785 (+0.50%) | 17,050 |
| 18 Jul 2005 | JPY | 1,150.4132 | 1,150.4132 | 1,150.4132 | 1,150.4132 | 1,150.4132 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 1,161.157 | 1,161.157 | 1,149.5868 | 1,150.4132 | 1,150.4132 | +1.653 (+0.14%) | 28,160 |
| 14 Jul 2005 | JPY | 1,165.2893 | 1,172.7273 | 1,147.9338 | 1,148.7604 | 1,148.7604 | -17.355 (-1.49%) | 39,050 |
| 13 Jul 2005 | JPY | 1,171.0743 | 1,173.5537 | 1,161.157 | 1,166.1157 | 1,166.1157 | -4.132 (-0.35%) | 45,430 |
| 12 Jul 2005 | JPY | 1,176.0331 | 1,185.9504 | 1,168.5951 | 1,170.2479 | 1,170.2479 | -4.132 (-0.35%) | 36,080 |
| 11 Jul 2005 | JPY | 1,176.8595 | 1,185.124 | 1,174.3801 | 1,174.3801 | 1,174.3801 | -2.479 (-0.21%) | 38,060 |
| 8 Jul 2005 | JPY | 1,177.6859 | 1,188.4298 | 1,176.0331 | 1,176.8595 | 1,176.8595 | -0.826 (-0.07%) | 38,170 |
| 7 Jul 2005 | JPY | 1,180.9917 | 1,190.0826 | 1,174.3801 | 1,177.6859 | 1,177.6859 | -3.306 (-0.28%) | 26,180 |
| 6 Jul 2005 | JPY | 1,207.438 | 1,210.7438 | 1,180.1653 | 1,180.9917 | 1,180.9917 | -0.827 (-0.07%) | 63,690 |
| 5 Jul 2005 | JPY | 1,202.4794 | 1,214.0496 | 1,161.157 | 1,181.8182 | 1,181.8182 | -13.223 (-1.11%) | 137,280 |
| 4 Jul 2005 | JPY | 1,176.8595 | 1,195.0414 | 1,157.8512 | 1,195.0414 | 1,195.0414 | +36.364 (+3.14%) | 78,650 |
| 1 Jul 2005 | JPY | 1,171.9009 | 1,171.9009 | 1,147.1074 | 1,158.6777 | 1,158.6777 | +3.306 (+0.29%) | 54,450 |
| 30 Jun 2005 | JPY | 1,152.8926 | 1,175.2067 | 1,145.4546 | 1,155.372 | 1,155.372 | +11.57 (+1.01%) | 61,380 |
| 29 Jun 2005 | JPY | 1,150.4132 | 1,150.4132 | 1,142.1488 | 1,143.8016 | 1,143.8016 | -4.132 (-0.36%) | 25,410 |
| 28 Jun 2005 | JPY | 1,138.843 | 1,147.9338 | 1,134.7107 | 1,147.9338 | 1,147.9338 | +13.223 (+1.17%) | 26,840 |
| 27 Jun 2005 | JPY | 1,125.6199 | 1,138.0165 | 1,116.5289 | 1,134.7107 | 1,134.7107 | +4.959 (+0.44%) | 27,390 |
| 24 Jun 2005 | JPY | 1,115.7025 | 1,132.2315 | 1,108.2644 | 1,129.7521 | 1,129.7521 | +4.959 (+0.44%) | 54,010 |
| 23 Jun 2005 | JPY | 1,137.1901 | 1,144.6281 | 1,115.7025 | 1,124.7933 | 1,124.7933 | -16.529 (-1.45%) | 51,810 |
| 22 Jun 2005 | JPY | 1,152.0662 | 1,152.8926 | 1,127.2727 | 1,141.3223 | 1,141.3223 | -10.744 (-0.93%) | 48,620 |
| 21 Jun 2005 | JPY | 1,147.9338 | 1,157.8512 | 1,142.9752 | 1,152.0662 | 1,152.0662 | 0.0 (0.0%) | 21,230 |
| 20 Jun 2005 | JPY | 1,169.4215 | 1,169.4215 | 1,149.5868 | 1,152.0662 | 1,152.0662 | -13.223 (-1.13%) | 28,270 |
| 17 Jun 2005 | JPY | 1,140.4959 | 1,165.2893 | 1,140.4959 | 1,165.2893 | 1,165.2893 | +23.967 (+2.10%) | 36,740 |
| 16 Jun 2005 | JPY | 1,140.4959 | 1,146.281 | 1,138.0165 | 1,141.3223 | 1,141.3223 | -3.306 (-0.29%) | 27,610 |
| 15 Jun 2005 | JPY | 1,143.8016 | 1,157.0248 | 1,136.3637 | 1,144.6281 | 1,144.6281 | +15.702 (+1.39%) | 58,300 |
| 14 Jun 2005 | JPY | 1,167.7686 | 1,167.7686 | 1,119.8347 | 1,128.9257 | 1,128.9257 | -39.669 (-3.39%) | 80,630 |
| 13 Jun 2005 | JPY | 1,169.4215 | 1,181.8182 | 1,163.6364 | 1,168.5951 | 1,168.5951 | +4.959 (+0.43%) | 30,470 |
| 10 Jun 2005 | JPY | 1,148.7604 | 1,171.0743 | 1,148.7604 | 1,163.6364 | 1,163.6364 | +19.008 (+1.66%) | 45,430 |
