| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 812.5 | 815 | 807.5 | 807.5 | 807.5 | -3.5 (-0.43%) | 50,000 |
| 21 Jul 2005 | JPY | 810 | 815 | 810 | 811 | 811 | +8.5 (+1.06%) | 43,200 |
| 20 Jul 2005 | JPY | 800 | 807.5 | 795 | 802.5 | 802.5 | +10.5 (+1.33%) | 103,400 |
| 19 Jul 2005 | JPY | 800 | 800 | 780 | 792 | 792 | -13 (-1.61%) | 102,400 |
| 18 Jul 2005 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 810 | 810 | 800 | 805 | 805 | -5 (-0.62%) | 40,800 |
| 14 Jul 2005 | JPY | 840 | 843.5 | 800 | 810 | 810 | 0.0 (0.0%) | 230,400 |
| 13 Jul 2005 | JPY | 817.5 | 820 | 807.5 | 810 | 810 | -7.5 (-0.92%) | 54,200 |
| 12 Jul 2005 | JPY | 800 | 820 | 800 | 817.5 | 817.5 | +21.5 (+2.70%) | 115,000 |
| 11 Jul 2005 | JPY | 780 | 797.5 | 780 | 796 | 796 | +16 (+2.05%) | 62,600 |
| 8 Jul 2005 | JPY | 770 | 786.5 | 770 | 780 | 780 | +2.5 (+0.32%) | 33,800 |
| 7 Jul 2005 | JPY | 781 | 791.5 | 777.5 | 777.5 | 777.5 | -3 (-0.38%) | 59,800 |
| 6 Jul 2005 | JPY | 775 | 790 | 775 | 780.5 | 780.5 | -9.5 (-1.20%) | 27,400 |
| 5 Jul 2005 | JPY | 795 | 795 | 775 | 790 | 790 | -5 (-0.63%) | 42,000 |
| 4 Jul 2005 | JPY | 772 | 795 | 755 | 795 | 795 | +23 (+2.98%) | 42,600 |
| 1 Jul 2005 | JPY | 795 | 797.5 | 760 | 772 | 772 | -23 (-2.89%) | 59,200 |
| 30 Jun 2005 | JPY | 819.5 | 819.5 | 795 | 795 | 795 | -22.5 (-2.75%) | 78,000 |
| 29 Jun 2005 | JPY | 795 | 827 | 795 | 817.5 | 817.5 | +34.5 (+4.41%) | 151,400 |
| 28 Jun 2005 | JPY | 775 | 795 | 773 | 783 | 783 | +11 (+1.42%) | 92,800 |
| 27 Jun 2005 | JPY | 766.5 | 774 | 766.5 | 772 | 772 | +8 (+1.05%) | 121,800 |
| 24 Jun 2005 | JPY | 755 | 765 | 750 | 764 | 764 | +15 (+2.00%) | 150,800 |
| 23 Jun 2005 | JPY | 710 | 749 | 710 | 749 | 749 | +46.5 (+6.62%) | 187,200 |
| 22 Jun 2005 | JPY | 699 | 707.5 | 699 | 702.5 | 702.5 | +6.5 (+0.93%) | 26,800 |
| 21 Jun 2005 | JPY | 705 | 707.5 | 696 | 696 | 696 | -9 (-1.28%) | 11,400 |
| 20 Jun 2005 | JPY | 699 | 705 | 696 | 705 | 705 | +6.5 (+0.93%) | 42,400 |
| 17 Jun 2005 | JPY | 698.5 | 699.5 | 694.5 | 698.5 | 698.5 | +1 (+0.14%) | 16,200 |
| 16 Jun 2005 | JPY | 699 | 699 | 695.5 | 697.5 | 697.5 | -2 (-0.29%) | 21,200 |
| 15 Jun 2005 | JPY | 695 | 699.5 | 690 | 699.5 | 699.5 | +12 (+1.75%) | 25,600 |
| 14 Jun 2005 | JPY | 698 | 698 | 685.5 | 687.5 | 687.5 | -11.5 (-1.65%) | 18,600 |
| 13 Jun 2005 | JPY | 699 | 700 | 675.5 | 699 | 699 | -6 (-0.85%) | 31,200 |
