| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 668 | 671 | 666 | 666 | 666 | -3 (-0.45%) | 114,000 |
| 13 Jul 2005 | JPY | 668 | 669 | 663 | 669 | 669 | +1 (+0.15%) | 96,000 |
| 12 Jul 2005 | JPY | 670 | 672 | 667 | 668 | 668 | -11 (-1.62%) | 149,000 |
| 11 Jul 2005 | JPY | 680 | 681 | 675 | 679 | 679 | -1 (-0.15%) | 115,000 |
| 8 Jul 2005 | JPY | 664 | 686 | 664 | 680 | 680 | +14 (+2.10%) | 203,000 |
| 7 Jul 2005 | JPY | 668 | 669 | 662 | 666 | 666 | -7 (-1.04%) | 140,000 |
| 6 Jul 2005 | JPY | 676 | 684 | 673 | 673 | 673 | -13 (-1.90%) | 196,000 |
| 5 Jul 2005 | JPY | 683 | 688 | 681 | 686 | 686 | +2 (+0.29%) | 186,000 |
| 4 Jul 2005 | JPY | 680 | 684 | 672 | 684 | 684 | +2 (+0.29%) | 115,000 |
| 1 Jul 2005 | JPY | 673 | 683 | 672 | 682 | 682 | +10 (+1.49%) | 121,000 |
| 30 Jun 2005 | JPY | 671 | 676 | 666 | 672 | 672 | -4 (-0.59%) | 98,000 |
| 29 Jun 2005 | JPY | 673 | 681 | 671 | 676 | 676 | +3 (+0.45%) | 170,000 |
| 28 Jun 2005 | JPY | 660 | 673 | 659 | 673 | 673 | +13 (+1.97%) | 145,000 |
| 27 Jun 2005 | JPY | 663 | 666 | 659 | 660 | 660 | -10 (-1.49%) | 177,000 |
| 24 Jun 2005 | JPY | 660 | 670 | 659 | 670 | 670 | +6 (+0.90%) | 77,000 |
| 23 Jun 2005 | JPY | 664 | 670 | 663 | 664 | 664 | -7 (-1.04%) | 53,000 |
| 22 Jun 2005 | JPY | 667 | 673 | 667 | 671 | 671 | +4 (+0.60%) | 122,000 |
| 21 Jun 2005 | JPY | 672 | 675 | 664 | 667 | 667 | -4 (-0.60%) | 102,000 |
| 20 Jun 2005 | JPY | 670 | 673 | 665 | 671 | 671 | +4 (+0.60%) | 141,000 |
| 17 Jun 2005 | JPY | 658 | 673 | 658 | 667 | 667 | +12 (+1.83%) | 150,000 |
| 16 Jun 2005 | JPY | 655 | 664 | 654 | 655 | 655 | 0.0 (0.0%) | 131,000 |
| 15 Jun 2005 | JPY | 653 | 657 | 649 | 655 | 655 | +3 (+0.46%) | 115,000 |
| 14 Jun 2005 | JPY | 645 | 655 | 645 | 652 | 652 | +4 (+0.62%) | 97,000 |
| 13 Jun 2005 | JPY | 652 | 662 | 648 | 648 | 648 | -9 (-1.37%) | 235,000 |
| 10 Jun 2005 | JPY | 648 | 664 | 648 | 657 | 657 | +3 (+0.46%) | 362,000 |
| 9 Jun 2005 | JPY | 658 | 660 | 652 | 654 | 654 | -4 (-0.61%) | 134,000 |
| 8 Jun 2005 | JPY | 652 | 661 | 652 | 658 | 658 | +6 (+0.92%) | 161,000 |
| 7 Jun 2005 | JPY | 656 | 663 | 646 | 652 | 652 | -10 (-1.51%) | 189,000 |
| 6 Jun 2005 | JPY | 656 | 664 | 656 | 662 | 662 | -4 (-0.60%) | 101,000 |
| 3 Jun 2005 | JPY | 674 | 676 | 664 | 666 | 666 | -12 (-1.77%) | 159,000 |
