| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 208 | 210 | 205 | 207 | 207 | +1 (+0.49%) | 16,000 |
| 20 Jul 2005 | JPY | 214 | 217 | 206 | 206 | 206 | -8 (-3.74%) | 27,000 |
| 19 Jul 2005 | JPY | 225 | 228 | 206 | 214 | 214 | -14 (-6.14%) | 119,000 |
| 18 Jul 2005 | JPY | 228 | 228 | 228 | 228 | 228 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 202 | 242 | 198 | 228 | 228 | +23 (+11.22%) | 189,000 |
| 14 Jul 2005 | JPY | 200 | 205 | 200 | 205 | 205 | +3 (+1.49%) | 9,000 |
| 13 Jul 2005 | JPY | 206 | 206 | 201 | 202 | 202 | -3 (-1.46%) | 13,000 |
| 12 Jul 2005 | JPY | 206 | 206 | 201 | 205 | 205 | +5 (+2.50%) | 26,000 |
| 11 Jul 2005 | JPY | 207 | 210 | 198 | 200 | 200 | +3 (+1.52%) | 24,000 |
| 8 Jul 2005 | JPY | 195 | 197 | 194 | 197 | 197 | -7 (-3.43%) | 16,000 |
| 7 Jul 2005 | JPY | 209 | 211 | 204 | 204 | 204 | -5 (-2.39%) | 15,000 |
| 6 Jul 2005 | JPY | 198 | 209 | 198 | 209 | 209 | +13 (+6.63%) | 37,000 |
| 5 Jul 2005 | JPY | 198 | 203 | 195 | 196 | 196 | -5 (-2.49%) | 31,000 |
| 4 Jul 2005 | JPY | 213 | 213 | 198 | 201 | 201 | -7 (-3.37%) | 98,000 |
| 1 Jul 2005 | JPY | 222 | 226 | 204 | 208 | 208 | -29 (-12.24%) | 232,000 |
| 30 Jun 2005 | JPY | 260 | 294 | 230 | 237 | 237 | +12 (+5.33%) | 2,316,000 |
| 29 Jun 2005 | JPY | 173 | 225 | 173 | 225 | 225 | +53 (+30.81%) | 342,000 |
| 28 Jun 2005 | JPY | 173 | 173 | 171 | 172 | 172 | -1 (-0.58%) | 6,000 |
| 27 Jun 2005 | JPY | 178 | 178 | 173 | 173 | 173 | -1 (-0.57%) | 5,000 |
| 24 Jun 2005 | JPY | 178 | 182 | 174 | 174 | 174 | -1 (-0.57%) | 8,000 |
| 23 Jun 2005 | JPY | 175 | 175 | 175 | 175 | 175 | -5 (-2.78%) | 0 |
| 22 Jun 2005 | JPY | 183 | 183 | 177 | 180 | 180 | -3 (-1.64%) | 13,000 |
| 21 Jun 2005 | JPY | 183 | 183 | 183 | 183 | 183 | -5 (-2.66%) | 0 |
| 20 Jun 2005 | JPY | 188 | 188 | 188 | 188 | 188 | 0.0 (0.0%) | 3,000 |
| 17 Jun 2005 | JPY | 186 | 188 | 186 | 188 | 188 | +2 (+1.08%) | 21,000 |
| 16 Jun 2005 | JPY | 181 | 186 | 180 | 186 | 186 | +4 (+2.20%) | 13,000 |
| 15 Jun 2005 | JPY | 183 | 183 | 182 | 182 | 182 | +1 (+0.55%) | 7,000 |
| 14 Jun 2005 | JPY | 181 | 181 | 181 | 181 | 181 | -1 (-0.55%) | 1,000 |
| 13 Jun 2005 | JPY | 190 | 193 | 180 | 182 | 182 | -5 (-2.67%) | 24,000 |
| 10 Jun 2005 | JPY | 184 | 187 | 182 | 187 | 187 | +7 (+3.89%) | 10,000 |
