| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2005 | JPY | 996 | 1,001 | 992 | 995 | 995 | -1 (-0.10%) | 869,000 |
| 19 Jul 2005 | JPY | 993 | 998 | 993 | 996 | 996 | +4 (+0.40%) | 384,000 |
| 18 Jul 2005 | JPY | 992 | 992 | 992 | 992 | 992 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 999 | 1,002 | 989 | 992 | 992 | -7 (-0.70%) | 796,000 |
| 14 Jul 2005 | JPY | 997 | 1,001 | 991 | 999 | 999 | +12 (+1.22%) | 561,000 |
| 13 Jul 2005 | JPY | 1,001 | 1,004 | 982 | 987 | 987 | -11 (-1.10%) | 872,000 |
| 12 Jul 2005 | JPY | 1,000 | 1,007 | 998 | 998 | 998 | 0.0 (0.0%) | 548,000 |
| 11 Jul 2005 | JPY | 1,010 | 1,018 | 997 | 998 | 998 | +2 (+0.20%) | 666,000 |
| 8 Jul 2005 | JPY | 998 | 1,005 | 996 | 996 | 996 | -4 (-0.40%) | 708,000 |
| 7 Jul 2005 | JPY | 997 | 1,000 | 996 | 1,000 | 1,000 | +4 (+0.40%) | 373,000 |
| 6 Jul 2005 | JPY | 994 | 999 | 993 | 996 | 996 | +4 (+0.40%) | 639,000 |
| 5 Jul 2005 | JPY | 1,006 | 1,006 | 986 | 992 | 992 | -14 (-1.39%) | 1,040,000 |
| 4 Jul 2005 | JPY | 1,005 | 1,009 | 1,001 | 1,006 | 1,006 | -4 (-0.40%) | 567,000 |
| 1 Jul 2005 | JPY | 1,004 | 1,014 | 1,001 | 1,010 | 1,010 | +8 (+0.80%) | 404,000 |
| 30 Jun 2005 | JPY | 998 | 1,007 | 997 | 1,002 | 1,002 | +4 (+0.40%) | 448,000 |
| 29 Jun 2005 | JPY | 992 | 1,002 | 992 | 998 | 998 | -4 (-0.40%) | 384,000 |
| 28 Jun 2005 | JPY | 995 | 1,004 | 995 | 1,002 | 1,002 | +10 (+1.01%) | 336,000 |
| 27 Jun 2005 | JPY | 991 | 1,002 | 986 | 992 | 992 | -4 (-0.40%) | 843,000 |
| 24 Jun 2005 | JPY | 990 | 997 | 985 | 996 | 996 | -3 (-0.30%) | 662,000 |
| 23 Jun 2005 | JPY | 1,000 | 1,011 | 994 | 999 | 999 | +14 (+1.42%) | 848,000 |
| 22 Jun 2005 | JPY | 997 | 997 | 984 | 985 | 985 | -16 (-1.60%) | 1,108,000 |
| 21 Jun 2005 | JPY | 999 | 1,011 | 994 | 1,001 | 1,001 | +2 (+0.20%) | 639,000 |
| 20 Jun 2005 | JPY | 989 | 1,006 | 983 | 999 | 999 | +21 (+2.15%) | 1,019,000 |
| 17 Jun 2005 | JPY | 966 | 982 | 965 | 978 | 978 | +6 (+0.62%) | 762,000 |
| 16 Jun 2005 | JPY | 980 | 980 | 966 | 972 | 972 | -6 (-0.61%) | 702,000 |
| 15 Jun 2005 | JPY | 964 | 978 | 961 | 978 | 978 | +14 (+1.45%) | 657,000 |
| 14 Jun 2005 | JPY | 966 | 971 | 960 | 964 | 964 | -12 (-1.23%) | 577,000 |
| 13 Jun 2005 | JPY | 976 | 984 | 971 | 976 | 976 | +5 (+0.51%) | 351,000 |
| 10 Jun 2005 | JPY | 960 | 974 | 956 | 971 | 971 | +10 (+1.04%) | 792,000 |
| 9 Jun 2005 | JPY | 978 | 978 | 957 | 961 | 961 | -7 (-0.72%) | 728,000 |
