| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 | -10 (-0.99%) | 6,000 |
| 7 Jul 2005 | JPY | 1,010 | 1,010 | 1,010 | 1,010 | 1,010 | 0.0 (0.0%) | 2,000 |
| 6 Jul 2005 | JPY | 1,010 | 1,011 | 1,010 | 1,010 | 1,010 | +10 (+1%) | 9,000 |
| 5 Jul 2005 | JPY | 996 | 1,000 | 995 | 1,000 | 1,000 | +5 (+0.50%) | 25,000 |
| 4 Jul 2005 | JPY | 1,000 | 1,000 | 995 | 995 | 995 | -1 (-0.10%) | 11,000 |
| 1 Jul 2005 | JPY | 996 | 996 | 996 | 996 | 996 | +6 (+0.61%) | 1,000 |
| 30 Jun 2005 | JPY | 1,016 | 1,016 | 980 | 990 | 990 | -26 (-2.56%) | 7,000 |
| 29 Jun 2005 | JPY | 1,020 | 1,020 | 1,016 | 1,016 | 1,016 | -4 (-0.39%) | 4,000 |
| 28 Jun 2005 | JPY | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | +5 (+0.49%) | 9,000 |
| 27 Jun 2005 | JPY | 1,014 | 1,020 | 1,014 | 1,015 | 1,015 | 0.0 (0.0%) | 7,000 |
| 24 Jun 2005 | JPY | 1,005 | 1,015 | 1,000 | 1,015 | 1,015 | +2 (+0.20%) | 9,000 |
| 23 Jun 2005 | JPY | 1,000 | 1,013 | 1,000 | 1,013 | 1,013 | +8 (+0.80%) | 14,000 |
| 22 Jun 2005 | JPY | 1,000 | 1,005 | 999 | 1,005 | 1,005 | +6 (+0.60%) | 12,000 |
| 21 Jun 2005 | JPY | 998 | 1,000 | 998 | 999 | 999 | +9 (+0.91%) | 7,000 |
| 20 Jun 2005 | JPY | 1,000 | 1,000 | 990 | 990 | 990 | -8 (-0.80%) | 10,000 |
| 17 Jun 2005 | JPY | 995 | 999 | 995 | 998 | 998 | +20 (+2.04%) | 5,000 |
| 16 Jun 2005 | JPY | 970 | 978 | 970 | 978 | 978 | +13 (+1.35%) | 7,000 |
| 15 Jun 2005 | JPY | 960 | 965 | 960 | 965 | 965 | -5 (-0.52%) | 2,000 |
| 14 Jun 2005 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 0 |
| 13 Jun 2005 | JPY | 970 | 970 | 970 | 970 | 970 | +20 (+2.11%) | 3,000 |
| 10 Jun 2005 | JPY | 950 | 961 | 950 | 950 | 950 | +40 (+4.40%) | 12,000 |
| 9 Jun 2005 | JPY | 910 | 910 | 910 | 910 | 910 | +10 (+1.11%) | 7,000 |
| 8 Jun 2005 | JPY | 910 | 910 | 900 | 900 | 900 | -20 (-2.17%) | 6,000 |
| 7 Jun 2005 | JPY | 920 | 920 | 920 | 920 | 920 | -10 (-1.08%) | 4,000 |
| 6 Jun 2005 | JPY | 950 | 950 | 930 | 930 | 930 | -30 (-3.13%) | 3,000 |
| 3 Jun 2005 | JPY | 960 | 960 | 960 | 960 | 960 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | JPY | 970 | 970 | 956 | 960 | 960 | -10 (-1.03%) | 10,000 |
| 1 Jun 2005 | JPY | 971 | 971 | 970 | 970 | 970 | 0.0 (0.0%) | 5,000 |
| 31 May 2005 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 0 |
| 30 May 2005 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 7,000 |
