| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2005 | JPY | 261.75 | 262 | 261.25 | 261.75 | 261.75 | +0.75 (+0.29%) | 78,000 |
| 8 Jul 2005 | JPY | 260 | 261.5 | 260 | 261 | 261 | -0.25 (-0.10%) | 93,600 |
| 7 Jul 2005 | JPY | 260.5 | 261.5 | 260.5 | 261.25 | 261.25 | +0.75 (+0.29%) | 91,200 |
| 6 Jul 2005 | JPY | 262.5 | 262.5 | 260 | 260.5 | 260.5 | -1 (-0.38%) | 121,200 |
| 5 Jul 2005 | JPY | 261.5 | 262.75 | 260.5 | 261.5 | 261.5 | -1 (-0.38%) | 97,600 |
| 4 Jul 2005 | JPY | 260.75 | 262.5 | 260.5 | 262.5 | 262.5 | +2 (+0.77%) | 81,600 |
| 1 Jul 2005 | JPY | 262 | 262 | 260 | 260.5 | 260.5 | +0.25 (+0.10%) | 67,200 |
| 30 Jun 2005 | JPY | 262.5 | 262.5 | 259.5 | 260.25 | 260.25 | -1.25 (-0.48%) | 52,000 |
| 29 Jun 2005 | JPY | 260.5 | 262.5 | 260.25 | 261.5 | 261.5 | +1.25 (+0.48%) | 69,600 |
| 28 Jun 2005 | JPY | 261.25 | 261.25 | 257.5 | 260.25 | 260.25 | 0.0 (0.0%) | 77,200 |
| 27 Jun 2005 | JPY | 261.25 | 261.25 | 257.75 | 260.25 | 260.25 | -2.25 (-0.86%) | 132,800 |
| 24 Jun 2005 | JPY | 261.25 | 262.5 | 258.75 | 262.5 | 262.5 | 0.0 (0.0%) | 111,600 |
| 23 Jun 2005 | JPY | 264.5 | 264.75 | 262.25 | 262.5 | 262.5 | -2 (-0.76%) | 109,200 |
| 22 Jun 2005 | JPY | 264.25 | 264.5 | 260 | 264.5 | 264.5 | +0.25 (+0.09%) | 93,200 |
| 21 Jun 2005 | JPY | 265.5 | 266.25 | 263.5 | 264.25 | 264.25 | +0.5 (+0.19%) | 135,200 |
| 20 Jun 2005 | JPY | 263.75 | 265 | 263 | 263.75 | 263.75 | +1.25 (+0.48%) | 87,200 |
| 17 Jun 2005 | JPY | 262.5 | 263.75 | 262.5 | 262.5 | 262.5 | 0.0 (0.0%) | 92,800 |
| 16 Jun 2005 | JPY | 264 | 264.25 | 261.5 | 262.5 | 262.5 | +1.5 (+0.57%) | 76,800 |
| 15 Jun 2005 | JPY | 262 | 263 | 259 | 261 | 261 | -2 (-0.76%) | 264,800 |
| 14 Jun 2005 | JPY | 263.75 | 264.75 | 262.25 | 263 | 263 | -0.75 (-0.28%) | 166,800 |
| 13 Jun 2005 | JPY | 264 | 264.5 | 263.25 | 263.75 | 263.75 | +2.75 (+1.05%) | 105,200 |
| 10 Jun 2005 | JPY | 259.75 | 261.75 | 256.25 | 261 | 261 | +4 (+1.56%) | 200,000 |
| 9 Jun 2005 | JPY | 262.75 | 263.75 | 256.25 | 257 | 257 | -5.5 (-2.10%) | 252,000 |
| 8 Jun 2005 | JPY | 263.5 | 265.75 | 262.5 | 262.5 | 262.5 | -1.25 (-0.47%) | 247,200 |
| 7 Jun 2005 | JPY | 267.75 | 267.75 | 263.5 | 263.75 | 263.75 | -1.5 (-0.57%) | 188,000 |
| 6 Jun 2005 | JPY | 264.5 | 266 | 264 | 265.25 | 265.25 | +3.25 (+1.24%) | 178,800 |
| 3 Jun 2005 | JPY | 263.75 | 263.75 | 261.25 | 262 | 262 | -1.25 (-0.47%) | 75,600 |
| 2 Jun 2005 | JPY | 262.5 | 264.75 | 262 | 263.25 | 263.25 | +1 (+0.38%) | 260,800 |
| 1 Jun 2005 | JPY | 260 | 262.5 | 259.5 | 262.25 | 262.25 | +1 (+0.38%) | 151,200 |
| 31 May 2005 | JPY | 261.25 | 262.75 | 257.75 | 261.25 | 261.25 | -0.25 (-0.10%) | 140,400 |
