| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 885 | 889 | 877 | 877 | 877 | -11 (-1.24%) | 217,000 |
| 20 Jul 2005 | JPY | 889 | 890 | 883 | 888 | 888 | -1 (-0.11%) | 173,000 |
| 19 Jul 2005 | JPY | 889 | 893 | 884 | 889 | 889 | -1 (-0.11%) | 209,000 |
| 18 Jul 2005 | JPY | 890 | 890 | 890 | 890 | 890 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 903 | 903 | 890 | 890 | 890 | +7 (+0.79%) | 377,000 |
| 14 Jul 2005 | JPY | 891 | 891 | 883 | 883 | 883 | -18 (-2.00%) | 265,000 |
| 13 Jul 2005 | JPY | 906 | 906 | 880 | 901 | 901 | -7 (-0.77%) | 289,000 |
| 12 Jul 2005 | JPY | 892 | 908 | 883 | 908 | 908 | +12 (+1.34%) | 433,000 |
| 11 Jul 2005 | JPY | 877 | 897 | 870 | 896 | 896 | +45 (+5.29%) | 1,305,000 |
| 8 Jul 2005 | JPY | 810 | 857 | 810 | 851 | 851 | +38 (+4.67%) | 645,000 |
| 7 Jul 2005 | JPY | 821 | 821 | 809 | 813 | 813 | -7 (-0.85%) | 79,000 |
| 6 Jul 2005 | JPY | 829 | 831 | 820 | 820 | 820 | -8 (-0.97%) | 182,000 |
| 5 Jul 2005 | JPY | 829 | 832 | 821 | 828 | 828 | -2 (-0.24%) | 250,000 |
| 4 Jul 2005 | JPY | 821 | 833 | 821 | 830 | 830 | +19 (+2.34%) | 302,000 |
| 1 Jul 2005 | JPY | 805 | 818 | 804 | 811 | 811 | -4 (-0.49%) | 180,000 |
| 30 Jun 2005 | JPY | 813 | 820 | 800 | 815 | 815 | -11 (-1.33%) | 359,000 |
| 29 Jun 2005 | JPY | 819 | 830 | 810 | 826 | 826 | +7 (+0.85%) | 463,000 |
| 28 Jun 2005 | JPY | 810 | 821 | 805 | 819 | 819 | +13 (+1.61%) | 334,000 |
| 27 Jun 2005 | JPY | 815 | 818 | 805 | 806 | 806 | -11 (-1.35%) | 218,000 |
| 24 Jun 2005 | JPY | 812 | 819 | 812 | 817 | 817 | -4 (-0.49%) | 121,000 |
| 23 Jun 2005 | JPY | 822 | 830 | 812 | 821 | 821 | -9 (-1.08%) | 204,000 |
| 22 Jun 2005 | JPY | 830 | 836 | 828 | 830 | 830 | 0.0 (0.0%) | 215,000 |
| 21 Jun 2005 | JPY | 829 | 835 | 826 | 830 | 830 | 0.0 (0.0%) | 181,000 |
| 20 Jun 2005 | JPY | 837 | 840 | 826 | 830 | 830 | -7 (-0.84%) | 357,000 |
| 17 Jun 2005 | JPY | 837 | 842 | 834 | 837 | 837 | -5 (-0.59%) | 222,000 |
| 16 Jun 2005 | JPY | 835 | 843 | 833 | 842 | 842 | +7 (+0.84%) | 236,000 |
| 15 Jun 2005 | JPY | 835 | 838 | 829 | 835 | 835 | +5 (+0.60%) | 229,000 |
| 14 Jun 2005 | JPY | 831 | 831 | 826 | 830 | 830 | -1 (-0.12%) | 133,000 |
| 13 Jun 2005 | JPY | 817 | 831 | 810 | 831 | 831 | +15 (+1.84%) | 295,000 |
| 10 Jun 2005 | JPY | 810 | 819 | 810 | 816 | 816 | +7 (+0.87%) | 396,000 |
