| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2005 | JPY | 294 | 294 | 293.3333 | 293.3333 | 293.3333 | -0.667 (-0.23%) | 3,000 |
| 5 Jul 2005 | JPY | 293.3333 | 296.6667 | 293.3333 | 294 | 294 | -4 (-1.34%) | 24,000 |
| 4 Jul 2005 | JPY | 298 | 298 | 297.3333 | 298 | 298 | 0.0 (0.0%) | 19,500 |
| 1 Jul 2005 | JPY | 298.6667 | 298.6667 | 298 | 298 | 298 | +2.667 (+0.90%) | 6,000 |
| 30 Jun 2005 | JPY | 296.6667 | 296.6667 | 294.6667 | 295.3333 | 295.3333 | 0.0 (0.0%) | 12,000 |
| 29 Jun 2005 | JPY | 292 | 295.3333 | 291.3333 | 295.3333 | 295.3333 | +3.333 (+1.14%) | 13,500 |
| 28 Jun 2005 | JPY | 292.6667 | 292.6667 | 291.3333 | 292 | 292 | -0.667 (-0.23%) | 9,000 |
| 27 Jun 2005 | JPY | 293.3333 | 293.3333 | 292 | 292.6667 | 292.6667 | -0.667 (-0.23%) | 7,500 |
| 24 Jun 2005 | JPY | 298 | 298 | 290.6667 | 293.3333 | 293.3333 | -6.667 (-2.22%) | 25,500 |
| 23 Jun 2005 | JPY | 296.6667 | 300 | 294 | 300 | 300 | +4 (+1.35%) | 19,500 |
| 22 Jun 2005 | JPY | 300 | 300 | 296 | 296 | 296 | -4 (-1.33%) | 28,500 |
| 21 Jun 2005 | JPY | 300 | 300 | 300 | 300 | 300 | +0.667 (+0.22%) | 94,500 |
| 20 Jun 2005 | JPY | 299.3333 | 299.3333 | 296.6667 | 299.3333 | 299.3333 | 0.0 (0.0%) | 12,000 |
| 17 Jun 2005 | JPY | 299.3333 | 300 | 299.3333 | 299.3333 | 299.3333 | +1.333 (+0.45%) | 16,500 |
| 16 Jun 2005 | JPY | 300 | 300 | 296.6667 | 298 | 298 | -1.333 (-0.45%) | 13,500 |
| 15 Jun 2005 | JPY | 298 | 299.3333 | 298 | 299.3333 | 299.3333 | +2 (+0.67%) | 27,000 |
| 14 Jun 2005 | JPY | 289.3333 | 300 | 289.3333 | 297.3333 | 297.3333 | +4.667 (+1.59%) | 46,500 |
| 13 Jun 2005 | JPY | 294 | 295.3333 | 290.6667 | 292.6667 | 292.6667 | +5.333 (+1.86%) | 28,500 |
| 10 Jun 2005 | JPY | 287.3333 | 287.3333 | 285.3333 | 287.3333 | 287.3333 | +3.333 (+1.17%) | 49,500 |
| 9 Jun 2005 | JPY | 280 | 284 | 280 | 284 | 284 | +2 (+0.71%) | 12,000 |
| 8 Jun 2005 | JPY | 280 | 282 | 280 | 282 | 282 | +2 (+0.71%) | 15,000 |
| 7 Jun 2005 | JPY | 276.6667 | 280 | 276.6667 | 280 | 280 | +3.333 (+1.20%) | 12,000 |
| 6 Jun 2005 | JPY | 276.6667 | 278.6667 | 276.6667 | 276.6667 | 276.6667 | -2.667 (-0.95%) | 13,500 |
| 3 Jun 2005 | JPY | 279.3333 | 279.3333 | 277.3333 | 279.3333 | 279.3333 | 0.0 (0.0%) | 22,500 |
| 2 Jun 2005 | JPY | 279.3333 | 282.6667 | 279.3333 | 279.3333 | 279.3333 | +0.667 (+0.24%) | 10,500 |
| 1 Jun 2005 | JPY | 279.3333 | 279.3333 | 277.3333 | 278.6667 | 278.6667 | -0.667 (-0.24%) | 25,500 |
| 31 May 2005 | JPY | 276 | 279.3333 | 276 | 279.3333 | 279.3333 | +3.333 (+1.21%) | 6,000 |
| 30 May 2005 | JPY | 268.6667 | 276 | 268.6667 | 276 | 276 | +5.333 (+1.97%) | 10,500 |
| 27 May 2005 | JPY | 274 | 274 | 270.6667 | 270.6667 | 270.6667 | -3.333 (-1.22%) | 24,000 |
| 26 May 2005 | JPY | 274.6667 | 275.3333 | 272 | 274 | 274 | 0.0 (0.0%) | 27,000 |
