| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 312 | 316 | 310 | 311 | 311 | -2 (-0.64%) | 259,000 |
| 20 Jul 2005 | JPY | 310 | 314 | 308 | 313 | 313 | +2 (+0.64%) | 179,000 |
| 19 Jul 2005 | JPY | 311 | 313 | 310 | 311 | 311 | +1 (+0.32%) | 131,000 |
| 18 Jul 2005 | JPY | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 309 | 312 | 307 | 310 | 310 | +3 (+0.98%) | 252,000 |
| 14 Jul 2005 | JPY | 308 | 311 | 307 | 307 | 307 | -1 (-0.32%) | 213,000 |
| 13 Jul 2005 | JPY | 307 | 310 | 306 | 308 | 308 | +1 (+0.33%) | 217,000 |
| 12 Jul 2005 | JPY | 308 | 311 | 306 | 307 | 307 | 0.0 (0.0%) | 159,000 |
| 11 Jul 2005 | JPY | 308 | 309 | 305 | 307 | 307 | 0.0 (0.0%) | 177,000 |
| 8 Jul 2005 | JPY | 308 | 312 | 307 | 307 | 307 | -1 (-0.32%) | 225,000 |
| 7 Jul 2005 | JPY | 308 | 312 | 308 | 308 | 308 | -1 (-0.32%) | 184,000 |
| 6 Jul 2005 | JPY | 316 | 317 | 309 | 309 | 309 | -6 (-1.90%) | 265,000 |
| 5 Jul 2005 | JPY | 320 | 320 | 313 | 315 | 315 | -2 (-0.63%) | 150,000 |
| 4 Jul 2005 | JPY | 315 | 323 | 313 | 317 | 317 | +3 (+0.96%) | 376,000 |
| 1 Jul 2005 | JPY | 316 | 316 | 312 | 314 | 314 | 0.0 (0.0%) | 133,000 |
| 30 Jun 2005 | JPY | 315 | 316 | 313 | 314 | 314 | 0.0 (0.0%) | 118,000 |
| 29 Jun 2005 | JPY | 314 | 317 | 310 | 314 | 314 | +1 (+0.32%) | 192,000 |
| 28 Jun 2005 | JPY | 308 | 313 | 308 | 313 | 313 | +3 (+0.97%) | 107,000 |
| 27 Jun 2005 | JPY | 318 | 318 | 310 | 310 | 310 | -4 (-1.27%) | 263,000 |
| 24 Jun 2005 | JPY | 310 | 314 | 308 | 314 | 314 | 0.0 (0.0%) | 165,000 |
| 23 Jun 2005 | JPY | 313 | 318 | 311 | 314 | 314 | +1 (+0.32%) | 258,000 |
| 22 Jun 2005 | JPY | 310 | 313 | 308 | 313 | 313 | +1 (+0.32%) | 232,000 |
| 21 Jun 2005 | JPY | 311 | 314 | 310 | 312 | 312 | -1 (-0.32%) | 291,000 |
| 20 Jun 2005 | JPY | 317 | 318 | 309 | 313 | 313 | -3 (-0.95%) | 358,000 |
| 17 Jun 2005 | JPY | 315 | 323 | 313 | 316 | 316 | +5 (+1.61%) | 428,000 |
| 16 Jun 2005 | JPY | 315 | 316 | 310 | 311 | 311 | -2 (-0.64%) | 267,000 |
| 15 Jun 2005 | JPY | 313 | 316 | 311 | 313 | 313 | 0.0 (0.0%) | 194,000 |
| 14 Jun 2005 | JPY | 317 | 317 | 311 | 313 | 313 | -4 (-1.26%) | 262,000 |
| 13 Jun 2005 | JPY | 315 | 320 | 313 | 317 | 317 | +1 (+0.32%) | 273,000 |
| 10 Jun 2005 | JPY | 316 | 317 | 311 | 316 | 316 | -5 (-1.56%) | 524,000 |
