| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | JPY | 1,000 | 1,020 | 990 | 990 | 990 | 0.0 (0.0%) | 54,800 |
| 8 Jul 2005 | JPY | 1,050 | 1,065 | 985 | 990 | 990 | -80 (-7.48%) | 313,000 |
| 7 Jul 2005 | JPY | 1,035 | 1,155 | 1,020 | 1,070 | 1,070 | +35 (+3.38%) | 1,379,800 |
| 6 Jul 2005 | JPY | 1,010 | 1,055 | 1,010 | 1,035 | 1,035 | +30 (+2.99%) | 223,200 |
| 5 Jul 2005 | JPY | 1,000 | 1,010 | 985 | 1,005 | 1,005 | +10 (+1.01%) | 32,400 |
| 4 Jul 2005 | JPY | 985 | 1,030 | 975 | 995 | 995 | +10 (+1.02%) | 83,000 |
| 1 Jul 2005 | JPY | 965 | 985 | 965 | 985 | 985 | +15 (+1.55%) | 18,000 |
| 30 Jun 2005 | JPY | 985 | 985 | 965 | 970 | 970 | -25 (-2.51%) | 30,000 |
| 29 Jun 2005 | JPY | 1,010 | 1,015 | 980 | 995 | 995 | -10 (-1.00%) | 62,000 |
| 28 Jun 2005 | JPY | 965 | 1,005 | 950 | 1,005 | 1,005 | +40 (+4.15%) | 83,400 |
| 27 Jun 2005 | JPY | 965 | 965 | 940 | 965 | 965 | 0.0 (0.0%) | 34,800 |
| 24 Jun 2005 | JPY | 950 | 970 | 950 | 965 | 965 | -5 (-0.52%) | 62,800 |
| 23 Jun 2005 | JPY | 1,005 | 1,015 | 965 | 970 | 970 | -40 (-3.96%) | 142,400 |
| 22 Jun 2005 | JPY | 920 | 1,010 | 920 | 1,010 | 1,010 | +90 (+9.78%) | 301,000 |
| 21 Jun 2005 | JPY | 920 | 925 | 915 | 920 | 920 | +5 (+0.55%) | 7,800 |
| 20 Jun 2005 | JPY | 925 | 930 | 915 | 915 | 915 | -5 (-0.54%) | 14,800 |
| 17 Jun 2005 | JPY | 925 | 935 | 920 | 920 | 920 | 0.0 (0.0%) | 12,400 |
| 16 Jun 2005 | JPY | 910 | 925 | 910 | 920 | 920 | +5 (+0.55%) | 7,600 |
| 15 Jun 2005 | JPY | 915 | 920 | 905 | 915 | 915 | +5 (+0.55%) | 18,600 |
| 14 Jun 2005 | JPY | 915 | 915 | 905 | 910 | 910 | -5 (-0.55%) | 9,800 |
| 13 Jun 2005 | JPY | 935 | 935 | 900 | 915 | 915 | 0.0 (0.0%) | 23,000 |
| 10 Jun 2005 | JPY | 905 | 915 | 900 | 915 | 915 | +10 (+1.10%) | 7,800 |
| 9 Jun 2005 | JPY | 905 | 905 | 895 | 905 | 905 | 0.0 (0.0%) | 16,000 |
| 8 Jun 2005 | JPY | 905 | 910 | 900 | 905 | 905 | 0.0 (0.0%) | 18,800 |
| 7 Jun 2005 | JPY | 910 | 925 | 905 | 905 | 905 | -15 (-1.63%) | 19,200 |
| 6 Jun 2005 | JPY | 910 | 925 | 905 | 920 | 920 | 0.0 (0.0%) | 18,400 |
| 3 Jun 2005 | JPY | 920 | 935 | 915 | 920 | 920 | -10 (-1.08%) | 27,800 |
| 2 Jun 2005 | JPY | 960 | 960 | 920 | 930 | 930 | -20 (-2.11%) | 28,400 |
| 1 Jun 2005 | JPY | 930 | 960 | 925 | 950 | 950 | +35 (+3.83%) | 37,000 |
| 31 May 2005 | JPY | 915 | 915 | 900 | 915 | 915 | +15 (+1.67%) | 16,600 |
