| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2005 | JPY | 465.9091 | 474.0909 | 461.8182 | 472.0454 | 472.0454 | -2.046 (-0.43%) | 505,120 |
| 21 Jul 2005 | JPY | 477.2727 | 478.4091 | 463.8637 | 474.0909 | 474.0909 | -5.227 (-1.09%) | 1,212,640 |
| 20 Jul 2005 | JPY | 481.3637 | 483.4091 | 477.2727 | 479.3182 | 479.3182 | +3.182 (+0.67%) | 979,440 |
| 19 Jul 2005 | JPY | 473.1818 | 478.4091 | 472.0454 | 476.1364 | 476.1364 | +7.045 (+1.50%) | 924,880 |
| 18 Jul 2005 | JPY | 469.0909 | 469.0909 | 469.0909 | 469.0909 | 469.0909 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 464.7727 | 471.1364 | 463.8637 | 469.0909 | 469.0909 | +4.318 (+0.93%) | 1,387,760 |
| 14 Jul 2005 | JPY | 463.8637 | 467.0454 | 462.7273 | 464.7727 | 464.7727 | +2.954 (+0.64%) | 1,473,120 |
| 13 Jul 2005 | JPY | 456.5909 | 461.8182 | 455.6818 | 461.8182 | 461.8182 | +2.046 (+0.44%) | 465,520 |
| 12 Jul 2005 | JPY | 464.7727 | 464.7727 | 459.7727 | 459.7727 | 459.7727 | -2.955 (-0.64%) | 424,160 |
| 11 Jul 2005 | JPY | 459.7727 | 465.9091 | 457.7273 | 462.7273 | 462.7273 | +2.955 (+0.64%) | 576,400 |
| 8 Jul 2005 | JPY | 461.8182 | 463.8637 | 455.6818 | 459.7727 | 459.7727 | -2.046 (-0.44%) | 1,146,640 |
| 7 Jul 2005 | JPY | 456.5909 | 461.8182 | 454.5454 | 461.8182 | 461.8182 | +5.227 (+1.14%) | 1,073,600 |
| 6 Jul 2005 | JPY | 451.3637 | 458.6364 | 449.3182 | 456.5909 | 456.5909 | +13.409 (+3.03%) | 2,013,440 |
| 5 Jul 2005 | JPY | 444.3182 | 446.3637 | 440 | 443.1818 | 443.1818 | 0.0 (0.0%) | 677,600 |
| 4 Jul 2005 | JPY | 443.1818 | 445.2273 | 439.0909 | 443.1818 | 443.1818 | +1.136 (+0.26%) | 585,200 |
| 1 Jul 2005 | JPY | 448.4091 | 448.4091 | 437.9546 | 442.0454 | 442.0454 | +0.909 (+0.21%) | 918,720 |
| 30 Jun 2005 | JPY | 445.2273 | 445.2273 | 440 | 441.1364 | 441.1364 | -3.182 (-0.72%) | 440,000 |
| 29 Jun 2005 | JPY | 448.4091 | 448.4091 | 442.0454 | 444.3182 | 444.3182 | +2.273 (+0.51%) | 577,280 |
| 28 Jun 2005 | JPY | 439.0909 | 443.1818 | 439.0909 | 442.0454 | 442.0454 | +4.091 (+0.93%) | 462,000 |
| 27 Jun 2005 | JPY | 447.2727 | 447.2727 | 437.9546 | 437.9546 | 437.9546 | -7.273 (-1.63%) | 786,720 |
| 24 Jun 2005 | JPY | 452.5 | 452.5 | 443.1818 | 445.2273 | 445.2273 | -8.182 (-1.80%) | 718,080 |
| 23 Jun 2005 | JPY | 451.3637 | 453.4091 | 449.3182 | 453.4091 | 453.4091 | +4.091 (+0.91%) | 413,600 |
| 22 Jun 2005 | JPY | 448.4091 | 450.4546 | 443.1818 | 449.3182 | 449.3182 | +2.954 (+0.66%) | 472,560 |
| 21 Jun 2005 | JPY | 444.3182 | 448.4091 | 439.0909 | 446.3637 | 446.3637 | +2.046 (+0.46%) | 516,560 |
| 20 Jun 2005 | JPY | 443.1818 | 446.3637 | 439.0909 | 444.3182 | 444.3182 | +5.227 (+1.19%) | 888,800 |
| 17 Jun 2005 | JPY | 431.8182 | 441.1364 | 431.8182 | 439.0909 | 439.0909 | +2.046 (+0.47%) | 1,043,680 |
| 16 Jun 2005 | JPY | 447.2727 | 447.2727 | 435.9091 | 437.0454 | 437.0454 | -11.364 (-2.53%) | 894,960 |
| 15 Jun 2005 | JPY | 446.3637 | 449.3182 | 446.3637 | 448.4091 | 448.4091 | 0.0 (0.0%) | 592,240 |
| 14 Jun 2005 | JPY | 448.4091 | 450.4546 | 447.2727 | 448.4091 | 448.4091 | 0.0 (0.0%) | 420,640 |
| 13 Jun 2005 | JPY | 450.4546 | 451.3637 | 447.2727 | 448.4091 | 448.4091 | -0.909 (-0.20%) | 882,640 |
