| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2005 | JPY | 832.2222 | 833.3333 | 832.2222 | 832.5926 | 832.5926 | -0.741 (-0.09%) | 16,848 |
| 14 Jul 2005 | JPY | 834.4445 | 837.7778 | 833.3333 | 833.3333 | 833.3333 | -1.111 (-0.13%) | 5,832 |
| 13 Jul 2005 | JPY | 834.0741 | 835.5555 | 834.0741 | 834.4445 | 834.4445 | -1.111 (-0.13%) | 12,636 |
| 12 Jul 2005 | JPY | 841.1111 | 844.4445 | 835.5555 | 835.5555 | 835.5555 | -4.444 (-0.53%) | 26,244 |
| 11 Jul 2005 | JPY | 844.4445 | 844.4445 | 840 | 840 | 840 | 0.0 (0.0%) | 11,988 |
| 8 Jul 2005 | JPY | 854.0741 | 854.0741 | 840 | 840 | 840 | -14.074 (-1.65%) | 22,356 |
| 7 Jul 2005 | JPY | 844.4445 | 855.1852 | 844.4445 | 854.0741 | 854.0741 | +9.63 (+1.14%) | 26,244 |
| 6 Jul 2005 | JPY | 842.2222 | 844.4445 | 834.4445 | 844.4445 | 844.4445 | +5.556 (+0.66%) | 19,764 |
| 5 Jul 2005 | JPY | 843.3333 | 843.3333 | 838.8889 | 838.8889 | 838.8889 | 0.0 (0.0%) | 5,832 |
| 4 Jul 2005 | JPY | 832.5926 | 838.8889 | 832.5926 | 838.8889 | 838.8889 | +16.667 (+2.03%) | 10,692 |
| 1 Jul 2005 | JPY | 828.1481 | 833.3333 | 822.2222 | 822.2222 | 822.2222 | -10.37 (-1.25%) | 35,316 |
| 30 Jun 2005 | JPY | 833.3333 | 834.0741 | 830.7407 | 832.5926 | 832.5926 | -9.63 (-1.14%) | 29,160 |
| 29 Jun 2005 | JPY | 837.7778 | 842.2222 | 833.3333 | 842.2222 | 842.2222 | +4.074 (+0.49%) | 18,468 |
| 28 Jun 2005 | JPY | 845.1852 | 845.1852 | 834.0741 | 838.1481 | 838.1481 | -7.037 (-0.83%) | 9,720 |
| 27 Jun 2005 | JPY | 844.4445 | 845.1852 | 841.8519 | 845.1852 | 845.1852 | +0.741 (+0.09%) | 6,156 |
| 24 Jun 2005 | JPY | 841.8519 | 844.4445 | 832.5926 | 844.4445 | 844.4445 | -10 (-1.17%) | 41,148 |
| 23 Jun 2005 | JPY | 858.1481 | 859.2593 | 841.1111 | 854.4445 | 854.4445 | +0.37 (+0.04%) | 45,036 |
| 22 Jun 2005 | JPY | 849.2593 | 860.7407 | 841.1111 | 854.0741 | 854.0741 | +4.074 (+0.48%) | 37,908 |
| 21 Jun 2005 | JPY | 822.2222 | 850 | 822.2222 | 850 | 850 | +36.667 (+4.51%) | 56,700 |
| 20 Jun 2005 | JPY | 825.1852 | 825.9259 | 813.3333 | 813.3333 | 813.3333 | -0.741 (-0.09%) | 29,484 |
| 17 Jun 2005 | JPY | 817.7778 | 817.7778 | 806.6667 | 814.0741 | 814.0741 | -1.481 (-0.18%) | 8,100 |
| 16 Jun 2005 | JPY | 824.4445 | 825.9259 | 815.5555 | 815.5555 | 815.5555 | -7.037 (-0.86%) | 20,412 |
| 15 Jun 2005 | JPY | 825.1852 | 827.7778 | 811.8519 | 822.5926 | 822.5926 | +0.741 (+0.09%) | 17,820 |
| 14 Jun 2005 | JPY | 834.0741 | 841.8519 | 808.8889 | 821.8519 | 821.8519 | -11.481 (-1.38%) | 73,872 |
| 13 Jun 2005 | JPY | 806.6667 | 838.1481 | 806.6667 | 833.3333 | 833.3333 | +33.333 (+4.17%) | 197,640 |
| 10 Jun 2005 | JPY | 784.0741 | 804.0741 | 784.0741 | 800 | 800 | +22.222 (+2.86%) | 48,924 |
| 9 Jun 2005 | JPY | 766.6667 | 789.2593 | 764.4445 | 777.7778 | 777.7778 | +17.037 (+2.24%) | 92,340 |
| 8 Jun 2005 | JPY | 761.1111 | 765.9259 | 751.8519 | 760.7407 | 760.7407 | -7.037 (-0.92%) | 21,708 |
| 7 Jun 2005 | JPY | 772.2222 | 774.4445 | 764.4445 | 767.7778 | 767.7778 | -1.482 (-0.19%) | 7,128 |
| 6 Jun 2005 | JPY | 777.7778 | 777.7778 | 769.2593 | 769.2593 | 769.2593 | -6.296 (-0.81%) | 11,016 |
