| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 781 | 790 | 772 | 780 | 780 | -1 (-0.13%) | 36,000 |
| 13 Jul 2005 | JPY | 785 | 785 | 767 | 781 | 781 | -3 (-0.38%) | 30,000 |
| 12 Jul 2005 | JPY | 784 | 790 | 783 | 784 | 784 | +3 (+0.38%) | 45,000 |
| 11 Jul 2005 | JPY | 781 | 784 | 781 | 781 | 781 | +1 (+0.13%) | 24,000 |
| 8 Jul 2005 | JPY | 765 | 788 | 765 | 780 | 780 | +16 (+2.09%) | 68,000 |
| 7 Jul 2005 | JPY | 769 | 773 | 763 | 764 | 764 | -7 (-0.91%) | 21,000 |
| 6 Jul 2005 | JPY | 762 | 771 | 761 | 771 | 771 | +9 (+1.18%) | 28,000 |
| 5 Jul 2005 | JPY | 755 | 774 | 755 | 762 | 762 | +8 (+1.06%) | 19,000 |
| 4 Jul 2005 | JPY | 760 | 760 | 750 | 754 | 754 | -10 (-1.31%) | 49,000 |
| 1 Jul 2005 | JPY | 760 | 769 | 760 | 764 | 764 | +4 (+0.53%) | 37,000 |
| 30 Jun 2005 | JPY | 771 | 771 | 760 | 760 | 760 | -11 (-1.43%) | 43,000 |
| 29 Jun 2005 | JPY | 777 | 777 | 767 | 771 | 771 | -6 (-0.77%) | 29,000 |
| 28 Jun 2005 | JPY | 778 | 778 | 766 | 777 | 777 | 0.0 (0.0%) | 37,000 |
| 27 Jun 2005 | JPY | 785 | 785 | 775 | 777 | 777 | 0.0 (0.0%) | 12,000 |
| 24 Jun 2005 | JPY | 774 | 777 | 769 | 777 | 777 | +1 (+0.13%) | 16,000 |
| 23 Jun 2005 | JPY | 769 | 777 | 765 | 776 | 776 | +6 (+0.78%) | 14,000 |
| 22 Jun 2005 | JPY | 773 | 773 | 762 | 770 | 770 | -2 (-0.26%) | 23,000 |
| 21 Jun 2005 | JPY | 770 | 772 | 768 | 772 | 772 | +2 (+0.26%) | 13,000 |
| 20 Jun 2005 | JPY | 770 | 770 | 755 | 770 | 770 | +10 (+1.32%) | 23,000 |
| 17 Jun 2005 | JPY | 753 | 770 | 753 | 760 | 760 | +11 (+1.47%) | 41,000 |
| 16 Jun 2005 | JPY | 749 | 750 | 747 | 749 | 749 | 0.0 (0.0%) | 19,000 |
| 15 Jun 2005 | JPY | 749 | 750 | 745 | 749 | 749 | +1 (+0.13%) | 14,000 |
| 14 Jun 2005 | JPY | 748 | 749 | 748 | 748 | 748 | 0.0 (0.0%) | 8,000 |
| 13 Jun 2005 | JPY | 750 | 750 | 747 | 748 | 748 | +1 (+0.13%) | 9,000 |
| 10 Jun 2005 | JPY | 753 | 753 | 744 | 747 | 747 | -2 (-0.27%) | 66,000 |
| 9 Jun 2005 | JPY | 746 | 750 | 745 | 749 | 749 | +1 (+0.13%) | 42,000 |
| 8 Jun 2005 | JPY | 740 | 749 | 740 | 748 | 748 | +5 (+0.67%) | 36,000 |
| 7 Jun 2005 | JPY | 740 | 745 | 738 | 743 | 743 | +3 (+0.41%) | 36,000 |
| 6 Jun 2005 | JPY | 743 | 743 | 731 | 740 | 740 | -3 (-0.40%) | 24,000 |
| 3 Jun 2005 | JPY | 742 | 747 | 742 | 743 | 743 | -7 (-0.93%) | 10,000 |
