| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 244 | 249 | 241 | 245 | 245 | +2 (+0.82%) | 187,600 |
| 8 Jun 2005 | JPY | 255 | 255 | 242 | 243 | 243 | -10 (-3.95%) | 184,700 |
| 7 Jun 2005 | JPY | 246 | 253 | 246 | 253 | 253 | +3 (+1.20%) | 55,000 |
| 6 Jun 2005 | JPY | 254 | 254 | 235 | 250 | 250 | -4 (-1.57%) | 127,100 |
| 3 Jun 2005 | JPY | 255 | 257 | 253 | 254 | 254 | -4 (-1.55%) | 57,700 |
| 2 Jun 2005 | JPY | 257 | 259 | 252 | 258 | 258 | -1 (-0.39%) | 73,800 |
| 1 Jun 2005 | JPY | 259 | 259 | 257 | 259 | 259 | 0.0 (0.0%) | 66,600 |
| 31 May 2005 | JPY | 259 | 260 | 255 | 259 | 259 | 0.0 (0.0%) | 109,000 |
| 30 May 2005 | JPY | 260 | 260 | 257 | 259 | 259 | -1 (-0.38%) | 57,800 |
| 27 May 2005 | JPY | 261 | 261 | 254 | 260 | 260 | +2 (+0.78%) | 54,800 |
| 26 May 2005 | JPY | 263 | 263 | 255 | 258 | 258 | 0.0 (0.0%) | 37,500 |
| 25 May 2005 | JPY | 257 | 260 | 254 | 258 | 258 | -4 (-1.53%) | 64,300 |
| 24 May 2005 | JPY | 261 | 266 | 257 | 262 | 262 | +2 (+0.77%) | 209,800 |
| 23 May 2005 | JPY | 264 | 266 | 257 | 260 | 260 | +2 (+0.78%) | 114,400 |
| 20 May 2005 | JPY | 261 | 263 | 257 | 258 | 258 | -4 (-1.53%) | 58,300 |
| 19 May 2005 | JPY | 260 | 268 | 255 | 262 | 262 | -3 (-1.13%) | 103,900 |
| 18 May 2005 | JPY | 257 | 265 | 252 | 265 | 265 | +7 (+2.71%) | 79,100 |
| 17 May 2005 | JPY | 257 | 268 | 255 | 258 | 258 | -4 (-1.53%) | 85,200 |
| 16 May 2005 | JPY | 265 | 270 | 260 | 262 | 262 | -9 (-3.32%) | 67,800 |
| 13 May 2005 | JPY | 272 | 274 | 266 | 271 | 271 | -1 (-0.37%) | 39,900 |
| 12 May 2005 | JPY | 275 | 277 | 269 | 272 | 272 | 0.0 (0.0%) | 206,700 |
| 11 May 2005 | JPY | 264 | 272 | 260 | 272 | 272 | +12 (+4.62%) | 191,700 |
| 10 May 2005 | JPY | 265 | 265 | 260 | 260 | 260 | 0.0 (0.0%) | 51,800 |
| 9 May 2005 | JPY | 262 | 262 | 259 | 260 | 260 | +2 (+0.78%) | 26,600 |
| 6 May 2005 | JPY | 257 | 261 | 257 | 258 | 258 | 0.0 (0.0%) | 51,200 |
| 5 May 2005 | JPY | 258 | 258 | 258 | 258 | 258 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 258 | 258 | 258 | 258 | 258 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 258 | 258 | 258 | 258 | 258 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 259 | 259 | 252 | 258 | 258 | +4 (+1.57%) | 73,600 |
| 29 Apr 2005 | JPY | 254 | 254 | 254 | 254 | 254 | 0.0 (0.0%) | 0 |
