| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 437 | 450 | 432 | 440 | 440 | +3 (+0.69%) | 83,000 |
| 14 Jul 2005 | JPY | 418 | 437 | 416 | 437 | 437 | +21 (+5.05%) | 121,000 |
| 13 Jul 2005 | JPY | 400 | 420 | 400 | 416 | 416 | +14 (+3.48%) | 60,000 |
| 12 Jul 2005 | JPY | 400 | 402 | 398 | 402 | 402 | +2 (+0.50%) | 58,000 |
| 11 Jul 2005 | JPY | 402 | 402 | 392 | 400 | 400 | +13 (+3.36%) | 37,000 |
| 8 Jul 2005 | JPY | 385 | 390 | 385 | 387 | 387 | +7 (+1.84%) | 40,000 |
| 7 Jul 2005 | JPY | 381 | 381 | 380 | 380 | 380 | 0.0 (0.0%) | 24,000 |
| 6 Jul 2005 | JPY | 381 | 382 | 380 | 380 | 380 | -1 (-0.26%) | 8,000 |
| 5 Jul 2005 | JPY | 385 | 385 | 376 | 381 | 381 | -2 (-0.52%) | 36,000 |
| 4 Jul 2005 | JPY | 380 | 384 | 380 | 383 | 383 | -2 (-0.52%) | 11,000 |
| 1 Jul 2005 | JPY | 377 | 385 | 377 | 385 | 385 | +8 (+2.12%) | 11,000 |
| 30 Jun 2005 | JPY | 377 | 377 | 377 | 377 | 377 | -5 (-1.31%) | 1,000 |
| 29 Jun 2005 | JPY | 382 | 382 | 382 | 382 | 382 | 0.0 (0.0%) | 1,000 |
| 28 Jun 2005 | JPY | 379 | 382 | 379 | 382 | 382 | +2 (+0.53%) | 3,000 |
| 27 Jun 2005 | JPY | 382 | 382 | 380 | 380 | 380 | -2 (-0.52%) | 10,000 |
| 24 Jun 2005 | JPY | 382 | 382 | 380 | 382 | 382 | -1 (-0.26%) | 20,000 |
| 23 Jun 2005 | JPY | 380 | 383 | 375 | 383 | 383 | +3 (+0.79%) | 16,000 |
| 22 Jun 2005 | JPY | 388 | 388 | 371 | 380 | 380 | -10 (-2.56%) | 21,000 |
| 21 Jun 2005 | JPY | 386 | 390 | 385 | 390 | 390 | +8 (+2.09%) | 25,000 |
| 20 Jun 2005 | JPY | 382 | 382 | 382 | 382 | 382 | 0.0 (0.0%) | 6,000 |
| 17 Jun 2005 | JPY | 380 | 382 | 380 | 382 | 382 | +1 (+0.26%) | 11,000 |
| 16 Jun 2005 | JPY | 380 | 381 | 379 | 381 | 381 | +2 (+0.53%) | 25,000 |
| 15 Jun 2005 | JPY | 378 | 379 | 378 | 379 | 379 | +4 (+1.07%) | 11,000 |
| 14 Jun 2005 | JPY | 378 | 378 | 375 | 375 | 375 | -3 (-0.79%) | 10,000 |
| 13 Jun 2005 | JPY | 370 | 378 | 370 | 378 | 378 | +9 (+2.44%) | 16,000 |
| 10 Jun 2005 | JPY | 367 | 369 | 365 | 369 | 369 | +1 (+0.27%) | 14,000 |
| 9 Jun 2005 | JPY | 369 | 369 | 364 | 368 | 368 | -1 (-0.27%) | 12,000 |
| 8 Jun 2005 | JPY | 369 | 369 | 368 | 369 | 369 | +5 (+1.37%) | 4,000 |
| 7 Jun 2005 | JPY | 364 | 369 | 364 | 364 | 364 | +4 (+1.11%) | 21,000 |
| 6 Jun 2005 | JPY | 369 | 369 | 360 | 360 | 360 | -4 (-1.10%) | 19,000 |
