| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 766 | 769 | 762 | 764 | 764 | +4 (+0.53%) | 129,000 |
| 14 Jul 2005 | JPY | 765 | 766 | 760 | 760 | 760 | -8 (-1.04%) | 233,000 |
| 13 Jul 2005 | JPY | 762 | 768 | 761 | 768 | 768 | +1 (+0.13%) | 49,000 |
| 12 Jul 2005 | JPY | 770 | 770 | 765 | 767 | 767 | -2 (-0.26%) | 73,000 |
| 11 Jul 2005 | JPY | 768 | 771 | 763 | 769 | 769 | +3 (+0.39%) | 96,000 |
| 8 Jul 2005 | JPY | 754 | 769 | 754 | 766 | 766 | +9 (+1.19%) | 103,000 |
| 7 Jul 2005 | JPY | 757 | 758 | 754 | 757 | 757 | -8 (-1.05%) | 88,000 |
| 6 Jul 2005 | JPY | 767 | 770 | 761 | 765 | 765 | -5 (-0.65%) | 125,000 |
| 5 Jul 2005 | JPY | 770 | 773 | 768 | 770 | 770 | -1 (-0.13%) | 110,000 |
| 4 Jul 2005 | JPY | 771 | 774 | 766 | 771 | 771 | +3 (+0.39%) | 137,000 |
| 1 Jul 2005 | JPY | 765 | 774 | 755 | 768 | 768 | -3 (-0.39%) | 237,000 |
| 30 Jun 2005 | JPY | 776 | 776 | 765 | 771 | 771 | -5 (-0.64%) | 113,000 |
| 29 Jun 2005 | JPY | 770 | 780 | 765 | 776 | 776 | +1 (+0.13%) | 297,000 |
| 28 Jun 2005 | JPY | 758 | 775 | 758 | 775 | 775 | +18 (+2.38%) | 239,000 |
| 27 Jun 2005 | JPY | 757 | 763 | 752 | 757 | 757 | -10 (-1.30%) | 134,000 |
| 24 Jun 2005 | JPY | 763 | 767 | 745 | 767 | 767 | -6 (-0.78%) | 255,000 |
| 23 Jun 2005 | JPY | 759 | 778 | 756 | 773 | 773 | +18 (+2.38%) | 649,000 |
| 22 Jun 2005 | JPY | 721 | 770 | 721 | 755 | 755 | +35 (+4.86%) | 580,000 |
| 21 Jun 2005 | JPY | 700 | 720 | 691 | 720 | 720 | +15 (+2.13%) | 471,000 |
| 20 Jun 2005 | JPY | 674 | 705 | 669 | 705 | 705 | +40 (+6.02%) | 587,000 |
| 17 Jun 2005 | JPY | 656 | 671 | 653 | 665 | 665 | +11 (+1.68%) | 119,000 |
| 16 Jun 2005 | JPY | 653 | 655 | 645 | 654 | 654 | +1 (+0.15%) | 179,000 |
| 15 Jun 2005 | JPY | 654 | 657 | 650 | 653 | 653 | -1 (-0.15%) | 134,000 |
| 14 Jun 2005 | JPY | 656 | 660 | 651 | 654 | 654 | -2 (-0.30%) | 63,000 |
| 13 Jun 2005 | JPY | 666 | 670 | 651 | 656 | 656 | -10 (-1.50%) | 103,000 |
| 10 Jun 2005 | JPY | 670 | 670 | 663 | 666 | 666 | +12 (+1.83%) | 234,000 |
| 9 Jun 2005 | JPY | 660 | 662 | 652 | 654 | 654 | -8 (-1.21%) | 155,000 |
| 8 Jun 2005 | JPY | 654 | 663 | 643 | 662 | 662 | +8 (+1.22%) | 104,000 |
| 7 Jun 2005 | JPY | 648 | 655 | 647 | 654 | 654 | +7 (+1.08%) | 124,000 |
| 6 Jun 2005 | JPY | 649 | 656 | 647 | 647 | 647 | -5 (-0.77%) | 148,000 |
