| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 444 | 482 | 444 | 480 | 480 | +35 (+7.87%) | 1,486,000 |
| 6 Jul 2005 | JPY | 463 | 463 | 445 | 445 | 445 | -16 (-3.47%) | 509,000 |
| 5 Jul 2005 | JPY | 459 | 462 | 449 | 461 | 461 | 0.0 (0.0%) | 502,000 |
| 4 Jul 2005 | JPY | 477 | 477 | 444 | 461 | 461 | -31 (-6.30%) | 1,439,000 |
| 1 Jul 2005 | JPY | 500 | 505 | 484 | 492 | 492 | -18 (-3.53%) | 1,551,000 |
| 30 Jun 2005 | JPY | 529 | 537 | 503 | 510 | 510 | -17 (-3.23%) | 1,761,000 |
| 29 Jun 2005 | JPY | 509 | 530 | 505 | 527 | 527 | +12 (+2.33%) | 1,406,000 |
| 28 Jun 2005 | JPY | 515 | 520 | 511 | 515 | 515 | -2 (-0.39%) | 787,000 |
| 27 Jun 2005 | JPY | 510 | 524 | 503 | 517 | 517 | +14 (+2.78%) | 1,772,000 |
| 24 Jun 2005 | JPY | 486 | 505 | 484 | 503 | 503 | +12 (+2.44%) | 1,517,000 |
| 23 Jun 2005 | JPY | 501 | 501 | 487 | 491 | 491 | -10 (-2.00%) | 1,351,000 |
| 22 Jun 2005 | JPY | 509 | 509 | 500 | 501 | 501 | -9 (-1.76%) | 1,162,000 |
| 21 Jun 2005 | JPY | 498 | 515 | 492 | 510 | 510 | +10 (+2%) | 1,379,000 |
| 20 Jun 2005 | JPY | 506 | 511 | 490 | 500 | 500 | -3 (-0.60%) | 1,645,000 |
| 17 Jun 2005 | JPY | 470 | 505 | 470 | 503 | 503 | +37 (+7.94%) | 4,337,000 |
| 16 Jun 2005 | JPY | 441 | 470 | 441 | 466 | 466 | +19 (+4.25%) | 1,250,000 |
| 15 Jun 2005 | JPY | 451 | 466 | 436 | 447 | 447 | +1 (+0.22%) | 2,278,000 |
| 14 Jun 2005 | JPY | 420 | 459 | 411 | 446 | 446 | +26 (+6.19%) | 1,978,000 |
| 13 Jun 2005 | JPY | 429 | 429 | 405 | 420 | 420 | +4 (+0.96%) | 1,457,000 |
| 10 Jun 2005 | JPY | 380 | 421 | 374 | 416 | 416 | +42 (+11.23%) | 2,402,000 |
| 9 Jun 2005 | JPY | 365 | 388 | 359 | 374 | 374 | +6 (+1.63%) | 1,098,000 |
| 8 Jun 2005 | JPY | 326 | 388 | 322 | 368 | 368 | +53 (+16.83%) | 3,550,000 |
| 7 Jun 2005 | JPY | 315 | 324 | 312 | 315 | 315 | +6 (+1.94%) | 46,000 |
| 6 Jun 2005 | JPY | 317 | 317 | 309 | 309 | 309 | -8 (-2.52%) | 32,000 |
| 3 Jun 2005 | JPY | 315 | 320 | 314 | 317 | 317 | 0.0 (0.0%) | 27,000 |
| 2 Jun 2005 | JPY | 307 | 327 | 307 | 317 | 317 | +3 (+0.96%) | 71,000 |
| 1 Jun 2005 | JPY | 304 | 343 | 304 | 314 | 314 | +14 (+4.67%) | 235,000 |
| 31 May 2005 | JPY | 301 | 301 | 299 | 300 | 300 | -5 (-1.64%) | 39,000 |
| 30 May 2005 | JPY | 301 | 305 | 300 | 305 | 305 | +6 (+2.01%) | 34,000 |
| 27 May 2005 | JPY | 301 | 301 | 299 | 299 | 299 | -1 (-0.33%) | 15,000 |
