| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 709 | 711 | 697 | 697 | 697 | -13 (-1.83%) | 1,838,000 |
| 20 Jul 2005 | JPY | 711 | 713 | 708 | 710 | 710 | 0.0 (0.0%) | 1,225,000 |
| 19 Jul 2005 | JPY | 709 | 714 | 706 | 710 | 710 | +3 (+0.42%) | 946,000 |
| 18 Jul 2005 | JPY | 707 | 707 | 707 | 707 | 707 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 709 | 714 | 707 | 707 | 707 | +2 (+0.28%) | 1,414,000 |
| 14 Jul 2005 | JPY | 701 | 708 | 701 | 705 | 705 | +3 (+0.43%) | 1,165,000 |
| 13 Jul 2005 | JPY | 707 | 707 | 696 | 702 | 702 | +2 (+0.29%) | 1,167,000 |
| 12 Jul 2005 | JPY | 708 | 713 | 700 | 700 | 700 | -8 (-1.13%) | 1,659,000 |
| 11 Jul 2005 | JPY | 714 | 715 | 708 | 708 | 708 | +2 (+0.28%) | 1,460,000 |
| 8 Jul 2005 | JPY | 709 | 714 | 704 | 706 | 706 | -2 (-0.28%) | 1,749,000 |
| 7 Jul 2005 | JPY | 708 | 710 | 701 | 708 | 708 | -7 (-0.98%) | 1,267,000 |
| 6 Jul 2005 | JPY | 715 | 717 | 712 | 715 | 715 | +1 (+0.14%) | 1,651,000 |
| 5 Jul 2005 | JPY | 714 | 715 | 709 | 714 | 714 | 0.0 (0.0%) | 1,370,000 |
| 4 Jul 2005 | JPY | 714 | 716 | 711 | 714 | 714 | +8 (+1.13%) | 1,269,000 |
| 1 Jul 2005 | JPY | 709 | 714 | 704 | 706 | 706 | -5 (-0.70%) | 2,494,000 |
| 30 Jun 2005 | JPY | 711 | 720 | 709 | 711 | 711 | +14 (+2.01%) | 4,060,000 |
| 29 Jun 2005 | JPY | 689 | 699 | 689 | 697 | 697 | +10 (+1.46%) | 1,647,000 |
| 28 Jun 2005 | JPY | 686 | 689 | 680 | 687 | 687 | +7 (+1.03%) | 2,858,000 |
| 27 Jun 2005 | JPY | 691 | 691 | 680 | 680 | 680 | -10 (-1.45%) | 3,840,000 |
| 24 Jun 2005 | JPY | 679 | 692 | 678 | 690 | 690 | +1 (+0.15%) | 4,726,000 |
| 23 Jun 2005 | JPY | 694 | 698 | 689 | 689 | 689 | -5 (-0.72%) | 1,208,000 |
| 22 Jun 2005 | JPY | 697 | 701 | 692 | 694 | 694 | -2 (-0.29%) | 1,944,000 |
| 21 Jun 2005 | JPY | 708 | 711 | 695 | 696 | 696 | -9 (-1.28%) | 3,554,000 |
| 20 Jun 2005 | JPY | 715 | 716 | 703 | 705 | 705 | -11 (-1.54%) | 2,582,000 |
| 17 Jun 2005 | JPY | 709 | 716 | 709 | 716 | 716 | +9 (+1.27%) | 2,318,000 |
| 16 Jun 2005 | JPY | 707 | 714 | 707 | 707 | 707 | -2 (-0.28%) | 2,397,000 |
| 15 Jun 2005 | JPY | 712 | 714 | 705 | 709 | 709 | -3 (-0.42%) | 2,492,000 |
| 14 Jun 2005 | JPY | 714 | 715 | 711 | 712 | 712 | -3 (-0.42%) | 1,423,000 |
| 13 Jun 2005 | JPY | 706 | 718 | 706 | 715 | 715 | +5 (+0.70%) | 1,427,000 |
| 10 Jun 2005 | JPY | 710 | 714 | 707 | 710 | 710 | +1 (+0.14%) | 3,992,000 |
