| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2005 | JPY | 984 | 988 | 980 | 982 | 982 | -8 (-0.81%) | 214,000 |
| 13 Jul 2005 | JPY | 990 | 996 | 990 | 990 | 990 | -8 (-0.80%) | 322,000 |
| 12 Jul 2005 | JPY | 992 | 999 | 992 | 998 | 998 | +7 (+0.71%) | 136,000 |
| 11 Jul 2005 | JPY | 993 | 995 | 991 | 991 | 991 | -4 (-0.40%) | 88,000 |
| 8 Jul 2005 | JPY | 996 | 996 | 994 | 995 | 995 | -2 (-0.20%) | 58,000 |
| 7 Jul 2005 | JPY | 1,000 | 1,000 | 997 | 997 | 997 | -4 (-0.40%) | 47,000 |
| 6 Jul 2005 | JPY | 1,003 | 1,004 | 1,001 | 1,001 | 1,001 | -1 (-0.10%) | 64,000 |
| 5 Jul 2005 | JPY | 1,001 | 1,003 | 1,001 | 1,002 | 1,002 | +1 (+0.10%) | 43,000 |
| 4 Jul 2005 | JPY | 1,000 | 1,001 | 1,000 | 1,001 | 1,001 | +2 (+0.20%) | 38,000 |
| 1 Jul 2005 | JPY | 999 | 1,002 | 998 | 999 | 999 | 0.0 (0.0%) | 45,000 |
| 30 Jun 2005 | JPY | 997 | 999 | 997 | 999 | 999 | +2 (+0.20%) | 28,000 |
| 29 Jun 2005 | JPY | 996 | 997 | 993 | 997 | 997 | +3 (+0.30%) | 28,000 |
| 28 Jun 2005 | JPY | 992 | 996 | 992 | 994 | 994 | +1 (+0.10%) | 18,000 |
| 27 Jun 2005 | JPY | 995 | 995 | 991 | 993 | 993 | -1 (-0.10%) | 17,000 |
| 24 Jun 2005 | JPY | 996 | 997 | 992 | 994 | 994 | -1 (-0.10%) | 14,000 |
| 23 Jun 2005 | JPY | 992 | 995 | 992 | 995 | 995 | +3 (+0.30%) | 13,000 |
| 22 Jun 2005 | JPY | 994 | 994 | 990 | 992 | 992 | -4 (-0.40%) | 28,000 |
| 21 Jun 2005 | JPY | 996 | 996 | 993 | 996 | 996 | +2 (+0.20%) | 18,000 |
| 20 Jun 2005 | JPY | 991 | 994 | 990 | 994 | 994 | +2 (+0.20%) | 15,000 |
| 17 Jun 2005 | JPY | 984 | 993 | 984 | 992 | 992 | +7 (+0.71%) | 33,000 |
| 16 Jun 2005 | JPY | 981 | 985 | 981 | 985 | 985 | +1 (+0.10%) | 17,000 |
| 15 Jun 2005 | JPY | 978 | 984 | 978 | 984 | 984 | +4 (+0.41%) | 13,000 |
| 14 Jun 2005 | JPY | 983 | 984 | 980 | 980 | 980 | 0.0 (0.0%) | 15,000 |
| 13 Jun 2005 | JPY | 982 | 982 | 980 | 980 | 980 | -4 (-0.41%) | 15,000 |
| 10 Jun 2005 | JPY | 980 | 985 | 980 | 984 | 984 | +4 (+0.41%) | 36,000 |
| 9 Jun 2005 | JPY | 982 | 982 | 978 | 980 | 980 | -2 (-0.20%) | 10,000 |
| 8 Jun 2005 | JPY | 980 | 982 | 980 | 982 | 982 | +2 (+0.20%) | 9,000 |
| 7 Jun 2005 | JPY | 980 | 980 | 976 | 980 | 980 | +5 (+0.51%) | 8,000 |
| 6 Jun 2005 | JPY | 980 | 980 | 975 | 975 | 975 | -6 (-0.61%) | 10,000 |
| 3 Jun 2005 | JPY | 974 | 981 | 974 | 981 | 981 | +6 (+0.62%) | 26,000 |
