| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2005 | JPY | 1,304.1666 | 1,320.8334 | 1,295.8334 | 1,320.8334 | 1,320.8334 | 0.0 (0.0%) | 1,847,040 |
| 12 Jul 2005 | JPY | 1,354.1666 | 1,354.1666 | 1,320.8334 | 1,320.8334 | 1,320.8334 | -41.667 (-3.06%) | 915,120 |
| 11 Jul 2005 | JPY | 1,350 | 1,362.5 | 1,345.8334 | 1,362.5 | 1,362.5 | 0.0 (0.0%) | 156,000 |
| 8 Jul 2005 | JPY | 1,375 | 1,375 | 1,362.5 | 1,362.5 | 1,362.5 | -8.333 (-0.61%) | 268,320 |
| 7 Jul 2005 | JPY | 1,316.6666 | 1,375 | 1,312.5 | 1,370.8334 | 1,370.8334 | +33.333 (+2.49%) | 563,760 |
| 6 Jul 2005 | JPY | 1,341.6666 | 1,341.6666 | 1,329.1666 | 1,337.5 | 1,337.5 | -20.833 (-1.53%) | 388,080 |
| 5 Jul 2005 | JPY | 1,383.3334 | 1,383.3334 | 1,337.5 | 1,358.3334 | 1,358.3334 | -66.667 (-4.68%) | 692,880 |
| 4 Jul 2005 | JPY | 1,450 | 1,450 | 1,416.6666 | 1,425 | 1,425 | -12.5 (-0.87%) | 92,160 |
| 1 Jul 2005 | JPY | 1,400 | 1,437.5 | 1,387.5 | 1,437.5 | 1,437.5 | +25 (+1.77%) | 406,080 |
| 30 Jun 2005 | JPY | 1,404.1666 | 1,429.1666 | 1,400 | 1,412.5 | 1,412.5 | +4.167 (+0.30%) | 462,960 |
| 29 Jun 2005 | JPY | 1,412.5 | 1,416.6666 | 1,391.6666 | 1,408.3334 | 1,408.3334 | -4.167 (-0.29%) | 494,160 |
| 28 Jun 2005 | JPY | 1,416.6666 | 1,416.6666 | 1,395.8334 | 1,412.5 | 1,412.5 | -4.167 (-0.29%) | 376,080 |
| 27 Jun 2005 | JPY | 1,416.6666 | 1,429.1666 | 1,412.5 | 1,416.6666 | 1,416.6666 | -20.833 (-1.45%) | 157,200 |
| 24 Jun 2005 | JPY | 1,400 | 1,454.1666 | 1,400 | 1,437.5 | 1,437.5 | +25 (+1.77%) | 564,480 |
| 23 Jun 2005 | JPY | 1,412.5 | 1,429.1666 | 1,404.1666 | 1,412.5 | 1,412.5 | +4.167 (+0.30%) | 346,080 |
| 22 Jun 2005 | JPY | 1,412.5 | 1,416.6666 | 1,400 | 1,408.3334 | 1,408.3334 | +12.5 (+0.90%) | 293,760 |
| 21 Jun 2005 | JPY | 1,370.8334 | 1,429.1666 | 1,366.6666 | 1,395.8334 | 1,395.8334 | +25 (+1.82%) | 691,680 |
| 20 Jun 2005 | JPY | 1,358.3334 | 1,383.3334 | 1,358.3334 | 1,370.8334 | 1,370.8334 | 0.0 (0.0%) | 432,000 |
| 17 Jun 2005 | JPY | 1,362.5 | 1,375 | 1,358.3334 | 1,370.8334 | 1,370.8334 | +8.333 (+0.61%) | 299,520 |
| 16 Jun 2005 | JPY | 1,366.6666 | 1,375 | 1,358.3334 | 1,362.5 | 1,362.5 | -12.5 (-0.91%) | 279,840 |
| 15 Jun 2005 | JPY | 1,358.3334 | 1,375 | 1,358.3334 | 1,375 | 1,375 | +4.167 (+0.30%) | 345,600 |
| 14 Jun 2005 | JPY | 1,366.6666 | 1,379.1666 | 1,350 | 1,370.8334 | 1,370.8334 | -8.333 (-0.60%) | 233,760 |
| 13 Jun 2005 | JPY | 1,375 | 1,391.6666 | 1,354.1666 | 1,379.1666 | 1,379.1666 | +12.5 (+0.91%) | 579,840 |
| 10 Jun 2005 | JPY | 1,325 | 1,370.8334 | 1,312.5 | 1,366.6666 | 1,366.6666 | +37.5 (+2.82%) | 624,240 |
| 9 Jun 2005 | JPY | 1,370.8334 | 1,370.8334 | 1,329.1666 | 1,329.1666 | 1,329.1666 | -37.5 (-2.74%) | 767,760 |
| 8 Jun 2005 | JPY | 1,333.3334 | 1,370.8334 | 1,325 | 1,366.6666 | 1,366.6666 | +12.5 (+0.92%) | 785,040 |
| 7 Jun 2005 | JPY | 1,370.8334 | 1,370.8334 | 1,350 | 1,354.1666 | 1,354.1666 | -16.667 (-1.22%) | 950,400 |
| 6 Jun 2005 | JPY | 1,354.1666 | 1,375 | 1,350 | 1,370.8334 | 1,370.8334 | +25 (+1.86%) | 1,007,280 |
| 3 Jun 2005 | JPY | 1,316.6666 | 1,345.8334 | 1,312.5 | 1,345.8334 | 1,345.8334 | +37.5 (+2.87%) | 1,165,200 |
| 2 Jun 2005 | JPY | 1,304.1666 | 1,329.1666 | 1,262.5 | 1,308.3334 | 1,308.3334 | +12.5 (+0.96%) | 701,520 |
