| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 915.5 | 920 | 915.5 | 917.5 | 917.5 | +2.5 (+0.27%) | 5,400 |
| 13 Jul 2005 | JPY | 909.5 | 920 | 901 | 915 | 915 | +5 (+0.55%) | 11,000 |
| 12 Jul 2005 | JPY | 922.5 | 922.5 | 897.5 | 910 | 910 | -12.5 (-1.36%) | 34,600 |
| 11 Jul 2005 | JPY | 935 | 935 | 920.5 | 922.5 | 922.5 | -12.5 (-1.34%) | 17,400 |
| 8 Jul 2005 | JPY | 940 | 940 | 926 | 935 | 935 | +10 (+1.08%) | 3,800 |
| 7 Jul 2005 | JPY | 942.5 | 942.5 | 920.5 | 925 | 925 | -17.5 (-1.86%) | 22,200 |
| 6 Jul 2005 | JPY | 939.5 | 945 | 936.5 | 942.5 | 942.5 | +3 (+0.32%) | 17,600 |
| 5 Jul 2005 | JPY | 935 | 950 | 933 | 939.5 | 939.5 | +7 (+0.75%) | 39,000 |
| 4 Jul 2005 | JPY | 932.5 | 935 | 925 | 932.5 | 932.5 | +7 (+0.76%) | 20,200 |
| 1 Jul 2005 | JPY | 935 | 935 | 920 | 925.5 | 925.5 | +2.5 (+0.27%) | 11,600 |
| 30 Jun 2005 | JPY | 935 | 935 | 922.5 | 923 | 923 | -9.5 (-1.02%) | 9,000 |
| 29 Jun 2005 | JPY | 940 | 950 | 930 | 932.5 | 932.5 | +2 (+0.21%) | 37,000 |
| 28 Jun 2005 | JPY | 895 | 940 | 895 | 930.5 | 930.5 | +36 (+4.02%) | 90,600 |
| 27 Jun 2005 | JPY | 874.5 | 894.5 | 873.5 | 894.5 | 894.5 | +29.5 (+3.41%) | 32,600 |
| 24 Jun 2005 | JPY | 875 | 884.5 | 863.5 | 865 | 865 | -10 (-1.14%) | 14,000 |
| 23 Jun 2005 | JPY | 875.5 | 876 | 875 | 875 | 875 | 0.0 (0.0%) | 14,800 |
| 22 Jun 2005 | JPY | 895 | 895 | 874.5 | 875 | 875 | -20 (-2.23%) | 24,200 |
| 21 Jun 2005 | JPY | 894.5 | 900 | 882.5 | 895 | 895 | -0.5 (-0.06%) | 40,000 |
| 20 Jun 2005 | JPY | 865 | 905 | 865 | 895.5 | 895.5 | +34.5 (+4.01%) | 48,400 |
| 17 Jun 2005 | JPY | 863 | 863 | 850.5 | 861 | 861 | +6 (+0.70%) | 16,800 |
| 16 Jun 2005 | JPY | 846 | 867.5 | 846 | 855 | 855 | +9 (+1.06%) | 17,600 |
| 15 Jun 2005 | JPY | 845 | 850 | 844 | 846 | 846 | +1 (+0.12%) | 5,200 |
| 14 Jun 2005 | JPY | 860.5 | 862.5 | 840.5 | 845 | 845 | -17.5 (-2.03%) | 13,400 |
| 13 Jun 2005 | JPY | 865.5 | 869 | 860 | 862.5 | 862.5 | -2.5 (-0.29%) | 11,600 |
| 10 Jun 2005 | JPY | 866 | 870 | 865 | 865 | 865 | -5 (-0.57%) | 19,200 |
| 9 Jun 2005 | JPY | 870 | 870 | 863 | 870 | 870 | +2 (+0.23%) | 18,200 |
| 8 Jun 2005 | JPY | 880 | 880 | 852.5 | 868 | 868 | -17 (-1.92%) | 38,600 |
| 7 Jun 2005 | JPY | 870 | 885 | 865 | 885 | 885 | +15 (+1.72%) | 57,600 |
| 6 Jun 2005 | JPY | 852.5 | 870 | 847.5 | 870 | 870 | +20 (+2.35%) | 50,600 |
| 3 Jun 2005 | JPY | 850 | 860 | 840 | 850 | 850 | +5 (+0.59%) | 31,200 |
