| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 492 | 493 | 481 | 485 | 485 | -12 (-2.41%) | 538,000 |
| 13 Jul 2005 | JPY | 470 | 500 | 470 | 497 | 497 | +22 (+4.63%) | 477,000 |
| 12 Jul 2005 | JPY | 480 | 480 | 474 | 475 | 475 | -3 (-0.63%) | 152,000 |
| 11 Jul 2005 | JPY | 485 | 486 | 478 | 478 | 478 | +4 (+0.84%) | 328,000 |
| 8 Jul 2005 | JPY | 479 | 480 | 474 | 474 | 474 | -15 (-3.07%) | 330,000 |
| 7 Jul 2005 | JPY | 470 | 493 | 465 | 489 | 489 | +25 (+5.39%) | 630,000 |
| 6 Jul 2005 | JPY | 444 | 467 | 444 | 464 | 464 | +5 (+1.09%) | 255,000 |
| 5 Jul 2005 | JPY | 459 | 461 | 454 | 459 | 459 | +1 (+0.22%) | 160,000 |
| 4 Jul 2005 | JPY | 456 | 463 | 452 | 458 | 458 | +2 (+0.44%) | 121,000 |
| 1 Jul 2005 | JPY | 450 | 462 | 449 | 456 | 456 | +1 (+0.22%) | 205,000 |
| 30 Jun 2005 | JPY | 465 | 466 | 450 | 455 | 455 | -8 (-1.73%) | 218,000 |
| 29 Jun 2005 | JPY | 462 | 464 | 456 | 463 | 463 | +6 (+1.31%) | 247,000 |
| 28 Jun 2005 | JPY | 457 | 465 | 454 | 457 | 457 | +2 (+0.44%) | 204,000 |
| 27 Jun 2005 | JPY | 460 | 462 | 454 | 455 | 455 | -9 (-1.94%) | 285,000 |
| 24 Jun 2005 | JPY | 446 | 470 | 439 | 464 | 464 | +25 (+5.69%) | 355,000 |
| 23 Jun 2005 | JPY | 435 | 453 | 430 | 439 | 439 | +15 (+3.54%) | 240,000 |
| 22 Jun 2005 | JPY | 425 | 428 | 420 | 424 | 424 | -6 (-1.40%) | 191,000 |
| 21 Jun 2005 | JPY | 416 | 430 | 412 | 430 | 430 | +19 (+4.62%) | 237,000 |
| 20 Jun 2005 | JPY | 421 | 421 | 409 | 411 | 411 | -4 (-0.96%) | 110,000 |
| 17 Jun 2005 | JPY | 409 | 415 | 409 | 415 | 415 | +1 (+0.24%) | 171,000 |
| 16 Jun 2005 | JPY | 411 | 416 | 411 | 414 | 414 | +3 (+0.73%) | 92,000 |
| 15 Jun 2005 | JPY | 417 | 417 | 411 | 411 | 411 | -2 (-0.48%) | 124,000 |
| 14 Jun 2005 | JPY | 410 | 413 | 406 | 413 | 413 | +5 (+1.23%) | 157,000 |
| 13 Jun 2005 | JPY | 404 | 408 | 404 | 408 | 408 | +9 (+2.26%) | 114,000 |
| 10 Jun 2005 | JPY | 399 | 403 | 394 | 399 | 399 | -5 (-1.24%) | 357,000 |
| 9 Jun 2005 | JPY | 418 | 418 | 404 | 404 | 404 | -10 (-2.42%) | 57,000 |
| 8 Jun 2005 | JPY | 419 | 419 | 413 | 414 | 414 | +2 (+0.49%) | 41,000 |
| 7 Jun 2005 | JPY | 415 | 416 | 410 | 412 | 412 | -3 (-0.72%) | 116,000 |
| 6 Jun 2005 | JPY | 408 | 415 | 405 | 415 | 415 | -3 (-0.72%) | 79,000 |
| 3 Jun 2005 | JPY | 410 | 418 | 408 | 418 | 418 | +4 (+0.97%) | 148,000 |
