| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2005 | JPY | 250.75 | 254.25 | 250.75 | 254.25 | 254.25 | 0.0 (0.0%) | 20,000 |
| 1 Jul 2005 | JPY | 250.25 | 254.25 | 250.25 | 254.25 | 254.25 | 0.0 (0.0%) | 172,000 |
| 30 Jun 2005 | JPY | 254.25 | 254.25 | 253.75 | 254.25 | 254.25 | 0.0 (0.0%) | 36,000 |
| 29 Jun 2005 | JPY | 255 | 257.5 | 252.5 | 254.25 | 254.25 | -0.75 (-0.29%) | 40,000 |
| 28 Jun 2005 | JPY | 255.25 | 255.25 | 254.25 | 255 | 255 | -5 (-1.92%) | 120,000 |
| 27 Jun 2005 | JPY | 257.75 | 260 | 250 | 260 | 260 | +2.5 (+0.97%) | 36,000 |
| 24 Jun 2005 | JPY | 263 | 263 | 257.5 | 257.5 | 257.5 | -0.5 (-0.19%) | 44,000 |
| 23 Jun 2005 | JPY | 267.5 | 267.5 | 257.5 | 258 | 258 | -9.5 (-3.55%) | 196,000 |
| 22 Jun 2005 | JPY | 272 | 272 | 267.5 | 267.5 | 267.5 | 0.0 (0.0%) | 12,000 |
| 21 Jun 2005 | JPY | 267.75 | 267.75 | 262.5 | 267.5 | 267.5 | +4.75 (+1.81%) | 24,000 |
| 20 Jun 2005 | JPY | 272.5 | 272.5 | 262.5 | 262.75 | 262.75 | -9.75 (-3.58%) | 32,000 |
| 17 Jun 2005 | JPY | 272.5 | 272.75 | 272.5 | 272.5 | 272.5 | 0.0 (0.0%) | 24,000 |
| 16 Jun 2005 | JPY | 275 | 275 | 270 | 272.5 | 272.5 | -2.25 (-0.82%) | 12,000 |
| 15 Jun 2005 | JPY | 274.75 | 275.25 | 274.75 | 274.75 | 274.75 | -7.75 (-2.74%) | 116,000 |
| 14 Jun 2005 | JPY | 287 | 287 | 282.5 | 282.5 | 282.5 | +0.25 (+0.09%) | 12,000 |
| 13 Jun 2005 | JPY | 288.75 | 288.75 | 282 | 282.25 | 282.25 | -5.25 (-1.83%) | 40,000 |
| 10 Jun 2005 | JPY | 287.75 | 287.75 | 287.5 | 287.5 | 287.5 | +2.5 (+0.88%) | 8,000 |
| 9 Jun 2005 | JPY | 285 | 285 | 285 | 285 | 285 | 0.0 (0.0%) | 0 |
| 8 Jun 2005 | JPY | 299.5 | 299.5 | 285 | 285 | 285 | -15 (-5%) | 36,000 |
| 7 Jun 2005 | JPY | 299.75 | 300 | 299.75 | 300 | 300 | +6.25 (+2.13%) | 60,000 |
| 6 Jun 2005 | JPY | 282.5 | 293.75 | 282.5 | 293.75 | 293.75 | +13.5 (+4.82%) | 52,000 |
| 3 Jun 2005 | JPY | 280 | 280.25 | 280 | 280.25 | 280.25 | -2.75 (-0.97%) | 16,000 |
| 2 Jun 2005 | JPY | 282.5 | 283 | 282.5 | 283 | 283 | +0.5 (+0.18%) | 48,000 |
| 1 Jun 2005 | JPY | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | +2.5 (+0.89%) | 8,000 |
| 31 May 2005 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 8,000 |
| 30 May 2005 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 0 |
| 27 May 2005 | JPY | 277.75 | 282.5 | 275 | 280 | 280 | +2.5 (+0.90%) | 44,000 |
| 26 May 2005 | JPY | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | -5 (-1.77%) | 28,000 |
| 25 May 2005 | JPY | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | 0.0 (0.0%) | 12,000 |
| 24 May 2005 | JPY | 282.5 | 282.5 | 282.5 | 282.5 | 282.5 | -5 (-1.74%) | 12,000 |
