| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 710 | 726 | 710 | 726 | 726 | +15 (+2.11%) | 7,500 |
| 7 Jul 2005 | JPY | 706 | 725 | 700 | 711 | 711 | +1 (+0.14%) | 20,000 |
| 6 Jul 2005 | JPY | 695 | 710 | 695 | 710 | 710 | +15 (+2.16%) | 11,500 |
| 5 Jul 2005 | JPY | 678 | 710 | 678 | 695 | 695 | +29 (+4.35%) | 18,500 |
| 4 Jul 2005 | JPY | 654 | 666 | 654 | 666 | 666 | +7 (+1.06%) | 15,000 |
| 1 Jul 2005 | JPY | 654 | 660 | 650 | 659 | 659 | +5 (+0.76%) | 7,000 |
| 30 Jun 2005 | JPY | 649 | 654 | 649 | 654 | 654 | +11 (+1.71%) | 13,000 |
| 29 Jun 2005 | JPY | 642 | 648 | 642 | 643 | 643 | -4 (-0.62%) | 7,000 |
| 28 Jun 2005 | JPY | 642 | 647 | 642 | 647 | 647 | +6 (+0.94%) | 1,000 |
| 27 Jun 2005 | JPY | 641 | 641 | 641 | 641 | 641 | 0.0 (0.0%) | 0 |
| 24 Jun 2005 | JPY | 625 | 641 | 625 | 641 | 641 | +16 (+2.56%) | 10,500 |
| 23 Jun 2005 | JPY | 620 | 630 | 620 | 625 | 625 | +7 (+1.13%) | 11,500 |
| 22 Jun 2005 | JPY | 620 | 625 | 618 | 618 | 618 | -2 (-0.32%) | 9,500 |
| 21 Jun 2005 | JPY | 606 | 620 | 606 | 620 | 620 | +4 (+0.65%) | 7,500 |
| 20 Jun 2005 | JPY | 610 | 616 | 600 | 616 | 616 | -4 (-0.65%) | 17,500 |
| 17 Jun 2005 | JPY | 600 | 620 | 600 | 620 | 620 | +5 (+0.81%) | 15,000 |
| 16 Jun 2005 | JPY | 619 | 639 | 600 | 615 | 615 | -34 (-5.24%) | 15,500 |
| 15 Jun 2005 | JPY | 650 | 650 | 648 | 649 | 649 | -1 (-0.15%) | 9,500 |
| 14 Jun 2005 | JPY | 645 | 650 | 645 | 650 | 650 | +6 (+0.93%) | 36,500 |
| 13 Jun 2005 | JPY | 610 | 649 | 610 | 644 | 644 | +39 (+6.45%) | 48,000 |
| 10 Jun 2005 | JPY | 600 | 608 | 595 | 605 | 605 | +35 (+6.14%) | 96,000 |
| 9 Jun 2005 | JPY | 550 | 570 | 550 | 570 | 570 | +20 (+3.64%) | 18,500 |
| 8 Jun 2005 | JPY | 530 | 555 | 530 | 550 | 550 | 0.0 (0.0%) | 8,500 |
| 7 Jun 2005 | JPY | 560 | 560 | 540 | 550 | 550 | -10 (-1.79%) | 13,000 |
| 6 Jun 2005 | JPY | 515 | 560 | 515 | 560 | 560 | +50 (+9.80%) | 9,500 |
| 3 Jun 2005 | JPY | 517 | 517 | 510 | 510 | 510 | -17 (-3.23%) | 6,000 |
| 2 Jun 2005 | JPY | 510 | 570 | 510 | 527 | 527 | +27 (+5.40%) | 16,500 |
| 1 Jun 2005 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 5,500 |
| 31 May 2005 | JPY | 499 | 500 | 495 | 500 | 500 | +10 (+2.04%) | 13,500 |
| 30 May 2005 | JPY | 485 | 490 | 481 | 490 | 490 | +5 (+1.03%) | 3,500 |
