| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 455 | 456 | 452 | 453 | 453 | -1 (-0.22%) | 89,000 |
| 20 Jul 2005 | JPY | 456 | 456 | 454 | 454 | 454 | -2 (-0.44%) | 81,000 |
| 19 Jul 2005 | JPY | 456 | 456 | 452 | 456 | 456 | 0.0 (0.0%) | 58,000 |
| 18 Jul 2005 | JPY | 456 | 456 | 456 | 456 | 456 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 456 | 460 | 456 | 456 | 456 | 0.0 (0.0%) | 119,000 |
| 14 Jul 2005 | JPY | 456 | 458 | 455 | 456 | 456 | 0.0 (0.0%) | 77,000 |
| 13 Jul 2005 | JPY | 458 | 458 | 445 | 456 | 456 | -1 (-0.22%) | 122,000 |
| 12 Jul 2005 | JPY | 460 | 460 | 457 | 457 | 457 | -3 (-0.65%) | 39,000 |
| 11 Jul 2005 | JPY | 460 | 462 | 457 | 460 | 460 | +2 (+0.44%) | 64,000 |
| 8 Jul 2005 | JPY | 452 | 459 | 452 | 458 | 458 | +5 (+1.10%) | 130,000 |
| 7 Jul 2005 | JPY | 454 | 456 | 452 | 453 | 453 | -2 (-0.44%) | 63,000 |
| 6 Jul 2005 | JPY | 455 | 458 | 454 | 455 | 455 | 0.0 (0.0%) | 169,000 |
| 5 Jul 2005 | JPY | 457 | 460 | 455 | 455 | 455 | -5 (-1.09%) | 58,000 |
| 4 Jul 2005 | JPY | 460 | 462 | 457 | 460 | 460 | +1 (+0.22%) | 160,000 |
| 1 Jul 2005 | JPY | 456 | 459 | 454 | 459 | 459 | +4 (+0.88%) | 118,000 |
| 30 Jun 2005 | JPY | 453 | 457 | 453 | 455 | 455 | -3 (-0.66%) | 85,000 |
| 29 Jun 2005 | JPY | 455 | 458 | 453 | 458 | 458 | +2 (+0.44%) | 72,000 |
| 28 Jun 2005 | JPY | 452 | 456 | 451 | 456 | 456 | +5 (+1.11%) | 68,000 |
| 27 Jun 2005 | JPY | 453 | 454 | 449 | 451 | 451 | -3 (-0.66%) | 73,000 |
| 24 Jun 2005 | JPY | 453 | 455 | 451 | 454 | 454 | -2 (-0.44%) | 29,000 |
| 23 Jun 2005 | JPY | 460 | 460 | 455 | 456 | 456 | -4 (-0.87%) | 56,000 |
| 22 Jun 2005 | JPY | 456 | 460 | 451 | 460 | 460 | +5 (+1.10%) | 116,000 |
| 21 Jun 2005 | JPY | 460 | 460 | 451 | 455 | 455 | -4 (-0.87%) | 111,000 |
| 20 Jun 2005 | JPY | 457 | 460 | 451 | 459 | 459 | +6 (+1.32%) | 114,000 |
| 17 Jun 2005 | JPY | 447 | 456 | 444 | 453 | 453 | +6 (+1.34%) | 213,000 |
| 16 Jun 2005 | JPY | 447 | 452 | 445 | 447 | 447 | +3 (+0.68%) | 119,000 |
| 15 Jun 2005 | JPY | 446 | 447 | 441 | 444 | 444 | -2 (-0.45%) | 65,000 |
| 14 Jun 2005 | JPY | 442 | 450 | 442 | 446 | 446 | +1 (+0.22%) | 49,000 |
| 13 Jun 2005 | JPY | 446 | 451 | 445 | 445 | 445 | -6 (-1.33%) | 72,000 |
| 10 Jun 2005 | JPY | 450 | 453 | 443 | 451 | 451 | +1 (+0.22%) | 380,000 |
