| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 254.4379 | 256.4103 | 254.2406 | 254.4379 | 254.4379 | +0.197 (+0.08%) | 5,070 |
| 1 Jun 2005 | JPY | 253.4517 | 254.6351 | 253.0572 | 254.2406 | 254.2406 | +0.789 (+0.31%) | 5,070 |
| 31 May 2005 | JPY | 254.4379 | 256.4103 | 252.071 | 253.4517 | 253.4517 | +9.467 (+3.88%) | 37,011 |
| 30 May 2005 | JPY | 237.6726 | 248.5207 | 236.6864 | 243.9842 | 243.9842 | +7.298 (+3.08%) | 26,871 |
| 27 May 2005 | JPY | 236.6864 | 238.2643 | 234.5168 | 236.6864 | 236.6864 | +0.986 (+0.42%) | 30,927 |
| 26 May 2005 | JPY | 236.6864 | 237.6726 | 235.3057 | 235.7002 | 235.7002 | -1.972 (-0.83%) | 19,266 |
| 25 May 2005 | JPY | 242.6036 | 242.6036 | 236.6864 | 237.6726 | 237.6726 | -4.931 (-2.03%) | 52,221 |
| 24 May 2005 | JPY | 243.5897 | 243.5897 | 238.6588 | 242.6036 | 242.6036 | -0.986 (-0.40%) | 31,434 |
| 23 May 2005 | JPY | 227.6134 | 244.5759 | 226.8245 | 243.5897 | 243.5897 | +13.807 (+6.01%) | 64,389 |
| 20 May 2005 | JPY | 234.714 | 234.9112 | 229.783 | 229.783 | 229.783 | +0.986 (+0.43%) | 15,717 |
| 19 May 2005 | JPY | 226.8245 | 229.1913 | 225.8383 | 228.7968 | 228.7968 | +1.972 (+0.87%) | 25,350 |
| 18 May 2005 | JPY | 231.7554 | 231.7554 | 225.641 | 226.8245 | 226.8245 | -5.917 (-2.54%) | 7,605 |
| 17 May 2005 | JPY | 232.7416 | 236.6864 | 230.7692 | 232.7416 | 232.7416 | -3.945 (-1.67%) | 41,067 |
| 16 May 2005 | JPY | 246.5483 | 246.7456 | 236.6864 | 236.6864 | 236.6864 | -13.412 (-5.36%) | 44,616 |
| 13 May 2005 | JPY | 256.213 | 256.4103 | 247.929 | 250.0986 | 250.0986 | -7.298 (-2.84%) | 33,462 |
| 12 May 2005 | JPY | 266.2722 | 266.2722 | 257.3965 | 257.3965 | 257.3965 | -8.876 (-3.33%) | 20,787 |
| 11 May 2005 | JPY | 263.5108 | 268.2446 | 263.5108 | 266.2722 | 266.2722 | 0.0 (0.0%) | 26,871 |
| 10 May 2005 | JPY | 267.2584 | 271.5976 | 264.2998 | 266.2722 | 266.2722 | 0.0 (0.0%) | 45,123 |
| 9 May 2005 | JPY | 262.3274 | 266.2722 | 262.3274 | 266.2722 | 266.2722 | +3.945 (+1.50%) | 50,700 |
| 6 May 2005 | JPY | 263.3136 | 264.1026 | 260.355 | 262.3274 | 262.3274 | -0.986 (-0.37%) | 126,243 |
| 5 May 2005 | JPY | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 263.3136 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 264.1026 | 264.497 | 259.9605 | 263.3136 | 263.3136 | -0.986 (-0.37%) | 231,699 |
| 29 Apr 2005 | JPY | 264.2998 | 264.2998 | 264.2998 | 264.2998 | 264.2998 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 274.1617 | 274.1617 | 256.4103 | 264.2998 | 264.2998 | -11.834 (-4.29%) | 69,459 |
| 27 Apr 2005 | JPY | 286.785 | 288.1657 | 274.1617 | 276.1341 | 276.1341 | -9.665 (-3.38%) | 133,848 |
| 26 Apr 2005 | JPY | 282.0513 | 285.7988 | 279.0927 | 285.7988 | 285.7988 | +4.734 (+1.68%) | 156,663 |
| 25 Apr 2005 | JPY | 279.4872 | 284.0237 | 279.4872 | 281.0651 | 281.0651 | +5.917 (+2.15%) | 203,307 |
| 22 Apr 2005 | JPY | 279.0927 | 284.4182 | 275.1479 | 275.1479 | 275.1479 | -3.55 (-1.27%) | 473,031 |
