| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2005 | JPY | 407 | 424 | 404 | 420 | 420 | +20 (+5%) | 303,000 |
| 6 Jul 2005 | JPY | 398 | 405 | 398 | 400 | 400 | +7 (+1.78%) | 138,000 |
| 5 Jul 2005 | JPY | 394 | 398 | 393 | 393 | 393 | +2 (+0.51%) | 82,000 |
| 4 Jul 2005 | JPY | 393 | 394 | 390 | 391 | 391 | +4 (+1.03%) | 65,000 |
| 1 Jul 2005 | JPY | 385 | 387 | 380 | 387 | 387 | 0.0 (0.0%) | 35,000 |
| 30 Jun 2005 | JPY | 390 | 390 | 384 | 387 | 387 | -3 (-0.77%) | 59,000 |
| 29 Jun 2005 | JPY | 384 | 390 | 381 | 390 | 390 | +9 (+2.36%) | 110,000 |
| 28 Jun 2005 | JPY | 383 | 383 | 378 | 381 | 381 | +3 (+0.79%) | 77,000 |
| 27 Jun 2005 | JPY | 375 | 385 | 373 | 378 | 378 | +5 (+1.34%) | 166,000 |
| 24 Jun 2005 | JPY | 372 | 373 | 370 | 373 | 373 | -1 (-0.27%) | 36,000 |
| 23 Jun 2005 | JPY | 374 | 375 | 372 | 374 | 374 | +1 (+0.27%) | 35,000 |
| 22 Jun 2005 | JPY | 373 | 374 | 372 | 373 | 373 | 0.0 (0.0%) | 42,000 |
| 21 Jun 2005 | JPY | 372 | 373 | 369 | 373 | 373 | +6 (+1.63%) | 38,000 |
| 20 Jun 2005 | JPY | 375 | 375 | 365 | 367 | 367 | +4 (+1.10%) | 28,000 |
| 17 Jun 2005 | JPY | 366 | 366 | 360 | 363 | 363 | -3 (-0.82%) | 80,000 |
| 16 Jun 2005 | JPY | 363 | 368 | 363 | 366 | 366 | +3 (+0.83%) | 37,000 |
| 15 Jun 2005 | JPY | 365 | 368 | 363 | 363 | 363 | +2 (+0.55%) | 21,000 |
| 14 Jun 2005 | JPY | 372 | 372 | 360 | 361 | 361 | -10 (-2.70%) | 67,000 |
| 13 Jun 2005 | JPY | 371 | 372 | 370 | 371 | 371 | -3 (-0.80%) | 37,000 |
| 10 Jun 2005 | JPY | 374 | 375 | 370 | 374 | 374 | +4 (+1.08%) | 45,000 |
| 9 Jun 2005 | JPY | 371 | 375 | 370 | 370 | 370 | -4 (-1.07%) | 64,000 |
| 8 Jun 2005 | JPY | 375 | 376 | 372 | 374 | 374 | +4 (+1.08%) | 42,000 |
| 7 Jun 2005 | JPY | 367 | 371 | 366 | 370 | 370 | +4 (+1.09%) | 51,000 |
| 6 Jun 2005 | JPY | 365 | 367 | 363 | 366 | 366 | +1 (+0.27%) | 24,000 |
| 3 Jun 2005 | JPY | 366 | 366 | 363 | 365 | 365 | +4 (+1.11%) | 35,000 |
| 2 Jun 2005 | JPY | 365 | 365 | 361 | 361 | 361 | -1 (-0.28%) | 30,000 |
| 1 Jun 2005 | JPY | 363 | 364 | 358 | 362 | 362 | +2 (+0.56%) | 34,000 |
| 31 May 2005 | JPY | 353 | 360 | 353 | 360 | 360 | +7 (+1.98%) | 48,000 |
| 30 May 2005 | JPY | 347 | 356 | 343 | 353 | 353 | +10 (+2.92%) | 40,000 |
| 27 May 2005 | JPY | 340 | 343 | 340 | 343 | 343 | +4 (+1.18%) | 13,000 |
