| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 790 | 790 | 787.5 | 790 | 790 | +3 (+0.38%) | 14,800 |
| 20 Jul 2005 | JPY | 787.5 | 790 | 784.5 | 787 | 787 | -0.5 (-0.06%) | 25,600 |
| 19 Jul 2005 | JPY | 785 | 790 | 778 | 787.5 | 787.5 | -3 (-0.38%) | 36,800 |
| 18 Jul 2005 | JPY | 790.5 | 790.5 | 790.5 | 790.5 | 790.5 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 795 | 796 | 790 | 790.5 | 790.5 | -4.5 (-0.57%) | 31,200 |
| 14 Jul 2005 | JPY | 799.5 | 804 | 795 | 795 | 795 | -8.5 (-1.06%) | 26,400 |
| 13 Jul 2005 | JPY | 805 | 805 | 794.5 | 803.5 | 803.5 | -4.5 (-0.56%) | 26,600 |
| 12 Jul 2005 | JPY | 802.5 | 810 | 800 | 808 | 808 | +5 (+0.62%) | 20,000 |
| 11 Jul 2005 | JPY | 810 | 810 | 801.5 | 803 | 803 | +1.5 (+0.19%) | 17,000 |
| 8 Jul 2005 | JPY | 805 | 810 | 801.5 | 801.5 | 801.5 | -3.5 (-0.43%) | 17,600 |
| 7 Jul 2005 | JPY | 810 | 810 | 805 | 805 | 805 | -4.5 (-0.56%) | 11,000 |
| 6 Jul 2005 | JPY | 806.5 | 811.5 | 806.5 | 809.5 | 809.5 | -1.5 (-0.18%) | 8,600 |
| 5 Jul 2005 | JPY | 815 | 815 | 806.5 | 811 | 811 | -0.5 (-0.06%) | 17,800 |
| 4 Jul 2005 | JPY | 809.5 | 812.5 | 806 | 811.5 | 811.5 | +7.5 (+0.93%) | 19,000 |
| 1 Jul 2005 | JPY | 804 | 809 | 800 | 804 | 804 | +5.5 (+0.69%) | 15,200 |
| 30 Jun 2005 | JPY | 797.5 | 799.5 | 795.5 | 798.5 | 798.5 | -1.5 (-0.19%) | 7,800 |
| 29 Jun 2005 | JPY | 803 | 809 | 798.5 | 800 | 800 | -5 (-0.62%) | 25,000 |
| 28 Jun 2005 | JPY | 800 | 806.5 | 800 | 805 | 805 | -1.5 (-0.19%) | 5,000 |
| 27 Jun 2005 | JPY | 807.5 | 807.5 | 802.5 | 806.5 | 806.5 | -6 (-0.74%) | 3,800 |
| 24 Jun 2005 | JPY | 814.5 | 814.5 | 807.5 | 812.5 | 812.5 | +0.5 (+0.06%) | 14,600 |
| 23 Jun 2005 | JPY | 816 | 816.5 | 812 | 812 | 812 | -2.5 (-0.31%) | 12,200 |
| 22 Jun 2005 | JPY | 808.5 | 815 | 804.5 | 814.5 | 814.5 | +6.5 (+0.80%) | 16,600 |
| 21 Jun 2005 | JPY | 806 | 810 | 800 | 808 | 808 | +2.5 (+0.31%) | 10,400 |
| 20 Jun 2005 | JPY | 810 | 812.5 | 805.5 | 805.5 | 805.5 | -0.5 (-0.06%) | 14,000 |
| 17 Jun 2005 | JPY | 797.5 | 809 | 795 | 806 | 806 | +8.5 (+1.07%) | 17,200 |
| 16 Jun 2005 | JPY | 796 | 798.5 | 795 | 797.5 | 797.5 | +1.5 (+0.19%) | 13,200 |
| 15 Jun 2005 | JPY | 792.5 | 796 | 790.5 | 796 | 796 | +3.5 (+0.44%) | 12,000 |
| 14 Jun 2005 | JPY | 795 | 795 | 792.5 | 792.5 | 792.5 | -2.5 (-0.31%) | 8,200 |
| 13 Jun 2005 | JPY | 793 | 798.5 | 790 | 795 | 795 | +3 (+0.38%) | 15,200 |
| 10 Jun 2005 | JPY | 790 | 795 | 780.5 | 792 | 792 | +12.5 (+1.60%) | 32,200 |
