| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 372 | 389 | 372 | 383 | 383 | +14 (+3.79%) | 1,014,000 |
| 20 Jul 2005 | JPY | 379 | 379 | 366 | 369 | 369 | -6 (-1.60%) | 215,000 |
| 19 Jul 2005 | JPY | 369 | 385 | 355 | 375 | 375 | +16 (+4.46%) | 841,000 |
| 18 Jul 2005 | JPY | 359 | 359 | 359 | 359 | 359 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 375 | 375 | 351 | 359 | 359 | -9 (-2.45%) | 276,000 |
| 14 Jul 2005 | JPY | 375 | 376 | 360 | 368 | 368 | -12 (-3.16%) | 441,000 |
| 13 Jul 2005 | JPY | 388 | 393 | 365 | 380 | 380 | -13 (-3.31%) | 881,000 |
| 12 Jul 2005 | JPY | 403 | 410 | 382 | 393 | 393 | -5 (-1.26%) | 1,387,000 |
| 11 Jul 2005 | JPY | 387 | 400 | 370 | 398 | 398 | +31 (+8.45%) | 2,249,000 |
| 8 Jul 2005 | JPY | 348 | 376 | 338 | 367 | 367 | +4 (+1.10%) | 2,786,000 |
| 7 Jul 2005 | JPY | 315 | 363 | 315 | 363 | 363 | +45 (+14.15%) | 2,557,000 |
| 6 Jul 2005 | JPY | 324 | 327 | 316 | 318 | 318 | -7 (-2.15%) | 732,000 |
| 5 Jul 2005 | JPY | 320 | 330 | 319 | 325 | 325 | +5 (+1.56%) | 1,199,000 |
| 4 Jul 2005 | JPY | 312 | 326 | 309 | 320 | 320 | +7 (+2.24%) | 1,939,000 |
| 1 Jul 2005 | JPY | 297 | 315 | 292 | 313 | 313 | +11 (+3.64%) | 1,655,000 |
| 30 Jun 2005 | JPY | 284 | 309 | 282 | 302 | 302 | +19 (+6.71%) | 1,771,000 |
| 29 Jun 2005 | JPY | 283 | 287 | 275 | 283 | 283 | +1 (+0.35%) | 472,000 |
| 28 Jun 2005 | JPY | 287 | 287 | 278 | 282 | 282 | -3 (-1.05%) | 291,000 |
| 27 Jun 2005 | JPY | 285 | 285 | 281 | 285 | 285 | +7 (+2.52%) | 223,000 |
| 24 Jun 2005 | JPY | 275 | 280 | 275 | 278 | 278 | 0.0 (0.0%) | 41,000 |
| 23 Jun 2005 | JPY | 282 | 282 | 275 | 278 | 278 | -4 (-1.42%) | 132,000 |
| 22 Jun 2005 | JPY | 278 | 285 | 277 | 282 | 282 | +4 (+1.44%) | 164,000 |
| 21 Jun 2005 | JPY | 283 | 286 | 278 | 278 | 278 | -4 (-1.42%) | 398,000 |
| 20 Jun 2005 | JPY | 280 | 287 | 279 | 282 | 282 | +7 (+2.55%) | 935,000 |
| 17 Jun 2005 | JPY | 271 | 276 | 270 | 275 | 275 | +4 (+1.48%) | 171,000 |
| 16 Jun 2005 | JPY | 269 | 275 | 269 | 271 | 271 | +4 (+1.50%) | 109,000 |
| 15 Jun 2005 | JPY | 270 | 270 | 267 | 267 | 267 | 0.0 (0.0%) | 13,000 |
| 14 Jun 2005 | JPY | 274 | 274 | 266 | 267 | 267 | -6 (-2.20%) | 52,000 |
| 13 Jun 2005 | JPY | 273 | 277 | 270 | 273 | 273 | 0.0 (0.0%) | 134,000 |
| 10 Jun 2005 | JPY | 265 | 273 | 263 | 273 | 273 | +13 (+5%) | 407,000 |
