| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2005 | JPY | 851.8182 | 858.1818 | 850.9091 | 857.2727 | 857.2727 | +5.455 (+0.64%) | 4,070 |
| 7 Jul 2005 | JPY | 852.7273 | 852.7273 | 849.0909 | 851.8182 | 851.8182 | +0.909 (+0.11%) | 3,850 |
| 6 Jul 2005 | JPY | 850.9091 | 855.4545 | 850 | 850.9091 | 850.9091 | -2.727 (-0.32%) | 9,240 |
| 5 Jul 2005 | JPY | 850.9091 | 857.2727 | 850.9091 | 853.6364 | 853.6364 | +2.727 (+0.32%) | 3,740 |
| 4 Jul 2005 | JPY | 850 | 851.8182 | 846.3637 | 850.9091 | 850.9091 | +5.455 (+0.65%) | 6,600 |
| 1 Jul 2005 | JPY | 850 | 850 | 845.4545 | 845.4545 | 845.4545 | +2.727 (+0.32%) | 3,410 |
| 30 Jun 2005 | JPY | 843.6364 | 846.3637 | 842.7273 | 842.7273 | 842.7273 | +0.909 (+0.11%) | 3,850 |
| 29 Jun 2005 | JPY | 849.0909 | 850 | 840.9091 | 841.8182 | 841.8182 | -8.182 (-0.96%) | 3,410 |
| 28 Jun 2005 | JPY | 849.0909 | 850 | 840.9091 | 850 | 850 | 0.0 (0.0%) | 10,340 |
| 27 Jun 2005 | JPY | 845.4545 | 850.9091 | 842.7273 | 850 | 850 | +0.909 (+0.11%) | 6,160 |
| 24 Jun 2005 | JPY | 846.3637 | 849.0909 | 840.9091 | 849.0909 | 849.0909 | +2.727 (+0.32%) | 5,610 |
| 23 Jun 2005 | JPY | 848.1818 | 848.1818 | 841.8182 | 846.3637 | 846.3637 | -1.818 (-0.21%) | 3,300 |
| 22 Jun 2005 | JPY | 839.0909 | 850 | 837.2727 | 848.1818 | 848.1818 | +10.909 (+1.30%) | 10,010 |
| 21 Jun 2005 | JPY | 836.3637 | 842.7273 | 833.6364 | 837.2727 | 837.2727 | 0.0 (0.0%) | 4,290 |
| 20 Jun 2005 | JPY | 836.3637 | 842.7273 | 836.3637 | 837.2727 | 837.2727 | +0.909 (+0.11%) | 7,260 |
| 17 Jun 2005 | JPY | 850 | 852.7273 | 831.8182 | 836.3637 | 836.3637 | -6.364 (-0.76%) | 9,900 |
| 16 Jun 2005 | JPY | 840.9091 | 852.7273 | 840.9091 | 842.7273 | 842.7273 | +2.727 (+0.32%) | 4,070 |
| 15 Jun 2005 | JPY | 840.9091 | 840.9091 | 833.6364 | 840 | 840 | +7.273 (+0.87%) | 8,360 |
| 14 Jun 2005 | JPY | 837.2727 | 837.2727 | 832.7273 | 832.7273 | 832.7273 | +0.909 (+0.11%) | 1,870 |
| 13 Jun 2005 | JPY | 831.8182 | 837.2727 | 828.1818 | 831.8182 | 831.8182 | -3.636 (-0.44%) | 4,400 |
| 10 Jun 2005 | JPY | 834.5455 | 839.0909 | 828.1818 | 835.4545 | 835.4545 | +5.455 (+0.66%) | 20,680 |
| 9 Jun 2005 | JPY | 832.7273 | 838.1818 | 829.0909 | 830 | 830 | -1.818 (-0.22%) | 5,830 |
| 8 Jun 2005 | JPY | 835.4545 | 846.3637 | 828.1818 | 831.8182 | 831.8182 | -3.636 (-0.44%) | 12,430 |
| 7 Jun 2005 | JPY | 838.1818 | 840.9091 | 830 | 835.4545 | 835.4545 | -7.273 (-0.86%) | 15,180 |
| 6 Jun 2005 | JPY | 843.6364 | 843.6364 | 836.3637 | 842.7273 | 842.7273 | -0.909 (-0.11%) | 3,080 |
| 3 Jun 2005 | JPY | 849.0909 | 850 | 840.9091 | 843.6364 | 843.6364 | -5.455 (-0.64%) | 6,050 |
| 2 Jun 2005 | JPY | 852.7273 | 863.6364 | 849.0909 | 849.0909 | 849.0909 | -7.273 (-0.85%) | 6,930 |
| 1 Jun 2005 | JPY | 861.8182 | 862.7273 | 850 | 856.3637 | 856.3637 | -7.273 (-0.84%) | 8,800 |
| 31 May 2005 | JPY | 858.1818 | 863.6364 | 849.0909 | 863.6364 | 863.6364 | +5.455 (+0.64%) | 5,280 |
| 30 May 2005 | JPY | 850.9091 | 863.6364 | 849.0909 | 858.1818 | 858.1818 | +7.273 (+0.85%) | 6,930 |
