| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 680 | 680 | 666 | 669 | 669 | +5 (+0.75%) | 56,000 |
| 14 Jul 2005 | JPY | 660 | 667 | 660 | 664 | 664 | +6 (+0.91%) | 44,000 |
| 13 Jul 2005 | JPY | 659 | 659 | 655 | 658 | 658 | +2 (+0.30%) | 8,000 |
| 12 Jul 2005 | JPY | 654 | 658 | 654 | 656 | 656 | +4 (+0.61%) | 19,000 |
| 11 Jul 2005 | JPY | 648 | 655 | 648 | 652 | 652 | +10 (+1.56%) | 48,000 |
| 8 Jul 2005 | JPY | 658 | 661 | 642 | 642 | 642 | -18 (-2.73%) | 51,000 |
| 7 Jul 2005 | JPY | 663 | 664 | 658 | 660 | 660 | -4 (-0.60%) | 23,000 |
| 6 Jul 2005 | JPY | 653 | 665 | 653 | 664 | 664 | +12 (+1.84%) | 45,000 |
| 5 Jul 2005 | JPY | 657 | 658 | 651 | 652 | 652 | -4 (-0.61%) | 24,000 |
| 4 Jul 2005 | JPY | 658 | 658 | 653 | 656 | 656 | +8 (+1.23%) | 24,000 |
| 1 Jul 2005 | JPY | 641 | 652 | 641 | 648 | 648 | +7 (+1.09%) | 35,000 |
| 30 Jun 2005 | JPY | 645 | 647 | 641 | 641 | 641 | -5 (-0.77%) | 20,000 |
| 29 Jun 2005 | JPY | 642 | 648 | 641 | 646 | 646 | +4 (+0.62%) | 43,000 |
| 28 Jun 2005 | JPY | 639 | 643 | 638 | 642 | 642 | -3 (-0.47%) | 19,000 |
| 27 Jun 2005 | JPY | 637 | 646 | 637 | 645 | 645 | -2 (-0.31%) | 15,000 |
| 24 Jun 2005 | JPY | 636 | 647 | 636 | 647 | 647 | -4 (-0.61%) | 17,000 |
| 23 Jun 2005 | JPY | 651 | 651 | 641 | 651 | 651 | 0.0 (0.0%) | 17,000 |
| 22 Jun 2005 | JPY | 650 | 651 | 643 | 651 | 651 | +1 (+0.15%) | 12,000 |
| 21 Jun 2005 | JPY | 653 | 653 | 645 | 650 | 650 | -2 (-0.31%) | 17,000 |
| 20 Jun 2005 | JPY | 652 | 656 | 652 | 652 | 652 | +3 (+0.46%) | 53,000 |
| 17 Jun 2005 | JPY | 641 | 649 | 641 | 649 | 649 | +10 (+1.56%) | 24,000 |
| 16 Jun 2005 | JPY | 639 | 642 | 639 | 639 | 639 | -3 (-0.47%) | 24,000 |
| 15 Jun 2005 | JPY | 638 | 645 | 638 | 642 | 642 | +4 (+0.63%) | 59,000 |
| 14 Jun 2005 | JPY | 637 | 640 | 637 | 638 | 638 | +5 (+0.79%) | 17,000 |
| 13 Jun 2005 | JPY | 643 | 643 | 633 | 633 | 633 | 0.0 (0.0%) | 23,000 |
| 10 Jun 2005 | JPY | 632 | 633 | 628 | 633 | 633 | +1 (+0.16%) | 59,000 |
| 9 Jun 2005 | JPY | 631 | 636 | 631 | 632 | 632 | +1 (+0.16%) | 32,000 |
| 8 Jun 2005 | JPY | 630 | 631 | 628 | 631 | 631 | +8 (+1.28%) | 31,000 |
| 7 Jun 2005 | JPY | 622 | 624 | 622 | 623 | 623 | +5 (+0.81%) | 21,000 |
| 6 Jun 2005 | JPY | 612 | 635 | 610 | 618 | 618 | -8 (-1.28%) | 40,000 |
