| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | JPY | 193.4 | 967 | 187 | 190 | 190 | -3 (-1.55%) | 103,500 |
| 18 Jul 2005 | JPY | 193 | 965 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 192.2 | 971 | 192.2 | 193 | 193 | +1 (+0.52%) | 42,500 |
| 14 Jul 2005 | JPY | 193.4 | 978 | 192 | 192 | 192 | -0.6 (-0.31%) | 39,500 |
| 13 Jul 2005 | JPY | 192.8 | 980 | 192.2 | 192.6 | 192.6 | +0.4 (+0.21%) | 34,000 |
| 12 Jul 2005 | JPY | 196 | 980 | 192.2 | 192.2 | 192.2 | +0.6 (+0.31%) | 23,000 |
| 11 Jul 2005 | JPY | 184.4 | 979 | 184.4 | 191.6 | 191.6 | +1.2 (+0.63%) | 85,500 |
| 8 Jul 2005 | JPY | 191.2 | 959 | 190 | 190.4 | 190.4 | -1.6 (-0.83%) | 42,000 |
| 7 Jul 2005 | JPY | 190.8 | 960 | 186 | 192 | 192 | +9.2 (+5.03%) | 185,000 |
| 6 Jul 2005 | JPY | 181 | 925 | 178 | 182.8 | 182.8 | +1.8 (+0.99%) | 62,500 |
| 5 Jul 2005 | JPY | 181.8 | 910 | 179.2 | 181 | 181 | -1.4 (-0.77%) | 22,000 |
| 4 Jul 2005 | JPY | 180 | 912 | 178.4 | 182.4 | 182.4 | +5 (+2.82%) | 51,000 |
| 1 Jul 2005 | JPY | 177.4 | 901 | 177.4 | 177.4 | 177.4 | +0.2 (+0.11%) | 19,000 |
| 30 Jun 2005 | JPY | 180.6 | 903 | 177 | 177.2 | 177.2 | -3.2 (-1.77%) | 25,500 |
| 29 Jun 2005 | JPY | 179.8 | 909 | 177.8 | 180.4 | 180.4 | +0.6 (+0.33%) | 52,500 |
| 28 Jun 2005 | JPY | 179.6 | 899 | 177.8 | 179.8 | 179.8 | 0.0 (0.0%) | 22,000 |
| 27 Jun 2005 | JPY | 180 | 900 | 172.8 | 179.8 | 179.8 | -0.2 (-0.11%) | 45,500 |
| 24 Jun 2005 | JPY | 177.2 | 910 | 177 | 180 | 180 | +4.8 (+2.74%) | 74,500 |
| 23 Jun 2005 | JPY | 176.2 | 885 | 175.2 | 175.2 | 175.2 | -3 (-1.68%) | 66,500 |
| 22 Jun 2005 | JPY | 180 | 900 | 174 | 178.2 | 178.2 | +0.8 (+0.45%) | 75,500 |
| 21 Jun 2005 | JPY | 180 | 900 | 175.6 | 177.4 | 177.4 | -3.2 (-1.77%) | 66,000 |
| 20 Jun 2005 | JPY | 186.2 | 931 | 180.6 | 180.6 | 180.6 | +0.4 (+0.22%) | 50,000 |
| 17 Jun 2005 | JPY | 178.6 | 910 | 178.6 | 180.2 | 180.2 | +2.6 (+1.46%) | 45,500 |
| 16 Jun 2005 | JPY | 177 | 892 | 176.6 | 177.6 | 177.6 | -1 (-0.56%) | 17,500 |
| 15 Jun 2005 | JPY | 176.4 | 893 | 175.8 | 178.6 | 178.6 | +2.2 (+1.25%) | 36,000 |
| 14 Jun 2005 | JPY | 176.8 | 887 | 176.2 | 176.4 | 176.4 | -0.4 (-0.23%) | 25,000 |
| 13 Jun 2005 | JPY | 173.6 | 884 | 173.6 | 176.8 | 176.8 | +1.2 (+0.68%) | 17,000 |
| 10 Jun 2005 | JPY | 176.4 | 890 | 174 | 175.6 | 175.6 | +1.2 (+0.69%) | 125,500 |
| 9 Jun 2005 | JPY | 176 | 880 | 172.2 | 174.4 | 174.4 | +2 (+1.16%) | 33,000 |
| 8 Jun 2005 | JPY | 171.4 | 863 | 171.2 | 172.4 | 172.4 | 0.0 (0.0%) | 53,000 |
