| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 776 | 779 | 768 | 772 | 772 | -8 (-1.03%) | 19,700 |
| 13 Jul 2005 | JPY | 779 | 785 | 767 | 780 | 780 | +1 (+0.13%) | 26,800 |
| 12 Jul 2005 | JPY | 790 | 790 | 779 | 779 | 779 | -9 (-1.14%) | 20,900 |
| 11 Jul 2005 | JPY | 786 | 793 | 784 | 788 | 788 | +3 (+0.38%) | 60,500 |
| 8 Jul 2005 | JPY | 770 | 785 | 765 | 785 | 785 | +12 (+1.55%) | 49,700 |
| 7 Jul 2005 | JPY | 779 | 782 | 765 | 773 | 773 | -8 (-1.02%) | 31,800 |
| 6 Jul 2005 | JPY | 763 | 787 | 762 | 781 | 781 | +14 (+1.83%) | 86,000 |
| 5 Jul 2005 | JPY | 766 | 770 | 763 | 767 | 767 | +1 (+0.13%) | 68,200 |
| 4 Jul 2005 | JPY | 757 | 768 | 757 | 766 | 766 | +11 (+1.46%) | 90,000 |
| 1 Jul 2005 | JPY | 747 | 756 | 742 | 755 | 755 | +27 (+3.71%) | 122,800 |
| 30 Jun 2005 | JPY | 736 | 742 | 728 | 728 | 728 | -8 (-1.09%) | 55,600 |
| 29 Jun 2005 | JPY | 725 | 750 | 724 | 736 | 736 | +11 (+1.52%) | 93,600 |
| 28 Jun 2005 | JPY | 724 | 730 | 720 | 725 | 725 | +5 (+0.69%) | 30,700 |
| 27 Jun 2005 | JPY | 710 | 722 | 709 | 720 | 720 | +10 (+1.41%) | 45,000 |
| 24 Jun 2005 | JPY | 708 | 710 | 705 | 710 | 710 | -1 (-0.14%) | 20,900 |
| 23 Jun 2005 | JPY | 719 | 720 | 708 | 711 | 711 | -9 (-1.25%) | 21,500 |
| 22 Jun 2005 | JPY | 725 | 725 | 710 | 720 | 720 | -1 (-0.14%) | 19,600 |
| 21 Jun 2005 | JPY | 722 | 727 | 718 | 721 | 721 | -2 (-0.28%) | 18,200 |
| 20 Jun 2005 | JPY | 725 | 730 | 722 | 723 | 723 | 0.0 (0.0%) | 16,300 |
| 17 Jun 2005 | JPY | 725 | 730 | 722 | 723 | 723 | -1 (-0.14%) | 26,600 |
| 16 Jun 2005 | JPY | 719 | 725 | 717 | 724 | 724 | +6 (+0.84%) | 24,600 |
| 15 Jun 2005 | JPY | 718 | 719 | 715 | 718 | 718 | 0.0 (0.0%) | 15,200 |
| 14 Jun 2005 | JPY | 717 | 720 | 717 | 718 | 718 | -1 (-0.14%) | 11,800 |
| 13 Jun 2005 | JPY | 720 | 725 | 716 | 719 | 719 | -3 (-0.42%) | 20,500 |
| 10 Jun 2005 | JPY | 723 | 725 | 719 | 722 | 722 | +4 (+0.56%) | 27,100 |
| 9 Jun 2005 | JPY | 724 | 724 | 717 | 718 | 718 | -5 (-0.69%) | 17,300 |
| 8 Jun 2005 | JPY | 718 | 725 | 718 | 723 | 723 | +4 (+0.56%) | 14,200 |
| 7 Jun 2005 | JPY | 720 | 723 | 716 | 719 | 719 | -2 (-0.28%) | 14,000 |
| 6 Jun 2005 | JPY | 722 | 725 | 720 | 721 | 721 | -1 (-0.14%) | 24,700 |
| 3 Jun 2005 | JPY | 725 | 729 | 721 | 722 | 722 | -3 (-0.41%) | 15,600 |
