| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | JPY | 1,560 | 1,570 | 1,520 | 1,530 | 1,530 | -20 (-1.29%) | 17,350 |
| 10 Jun 2005 | JPY | 1,540 | 1,600 | 1,520 | 1,550 | 1,550 | +40 (+2.65%) | 69,810 |
| 9 Jun 2005 | JPY | 1,620 | 1,620 | 1,510 | 1,510 | 1,510 | -130 (-7.93%) | 83,600 |
| 8 Jun 2005 | JPY | 1,650 | 1,770 | 1,590 | 1,640 | 1,640 | +40 (+2.50%) | 201,690 |
| 7 Jun 2005 | JPY | 1,420 | 1,850 | 1,420 | 1,600 | 1,600 | +200 (+14.29%) | 410,250 |
| 6 Jun 2005 | JPY | 1,330 | 1,400 | 1,290 | 1,400 | 1,400 | +40 (+2.94%) | 52,740 |
| 3 Jun 2005 | JPY | 1,420 | 1,420 | 1,350 | 1,360 | 1,360 | -30 (-2.16%) | 45,660 |
| 2 Jun 2005 | JPY | 1,410 | 1,440 | 1,390 | 1,390 | 1,390 | -10 (-0.71%) | 55,590 |
| 1 Jun 2005 | JPY | 1,430 | 1,440 | 1,390 | 1,400 | 1,400 | 0.0 (0.0%) | 35,700 |
| 31 May 2005 | JPY | 1,450 | 1,450 | 1,400 | 1,400 | 1,400 | -70 (-4.76%) | 32,360 |
| 30 May 2005 | JPY | 1,510 | 1,530 | 1,470 | 1,470 | 1,470 | -30 (-2%) | 26,200 |
| 27 May 2005 | JPY | 1,520 | 1,530 | 1,490 | 1,500 | 1,500 | -10 (-0.66%) | 13,220 |
| 26 May 2005 | JPY | 1,530 | 1,550 | 1,500 | 1,510 | 1,510 | -30 (-1.95%) | 15,680 |
| 25 May 2005 | JPY | 1,620 | 1,630 | 1,540 | 1,540 | 1,540 | -60 (-3.75%) | 15,010 |
| 24 May 2005 | JPY | 1,540 | 1,630 | 1,540 | 1,600 | 1,600 | +60 (+3.90%) | 37,040 |
| 23 May 2005 | JPY | 1,620 | 1,620 | 1,520 | 1,540 | 1,540 | -100 (-6.10%) | 39,940 |
| 20 May 2005 | JPY | 1,700 | 1,700 | 1,640 | 1,640 | 1,640 | -60 (-3.53%) | 18,980 |
| 19 May 2005 | JPY | 1,680 | 1,720 | 1,670 | 1,700 | 1,700 | +30 (+1.80%) | 19,170 |
| 18 May 2005 | JPY | 1,700 | 1,720 | 1,670 | 1,670 | 1,670 | -30 (-1.76%) | 11,420 |
| 17 May 2005 | JPY | 1,770 | 1,770 | 1,680 | 1,700 | 1,700 | -40 (-2.30%) | 16,920 |
| 16 May 2005 | JPY | 1,870 | 1,870 | 1,740 | 1,740 | 1,740 | -130 (-6.95%) | 28,730 |
| 13 May 2005 | JPY | 1,910 | 1,910 | 1,870 | 1,870 | 1,870 | -40 (-2.09%) | 16,960 |
| 12 May 2005 | JPY | 1,940 | 1,940 | 1,900 | 1,910 | 1,910 | 0.0 (0.0%) | 12,230 |
| 11 May 2005 | JPY | 1,920 | 1,940 | 1,900 | 1,910 | 1,910 | -30 (-1.55%) | 10,650 |
| 10 May 2005 | JPY | 2,000 | 2,010 | 1,930 | 1,940 | 1,940 | -50 (-2.51%) | 20,740 |
| 9 May 2005 | JPY | 1,990 | 2,030 | 1,970 | 1,990 | 1,990 | +40 (+2.05%) | 32,890 |
| 6 May 2005 | JPY | 1,900 | 1,970 | 1,890 | 1,950 | 1,950 | +50 (+2.63%) | 16,370 |
| 2 May 2005 | JPY | 1,900 | 1,910 | 1,880 | 1,900 | 1,900 | +10 (+0.53%) | 9,810 |
| 28 Apr 2005 | JPY | 1,900 | 1,910 | 1,880 | 1,890 | 1,890 | +10 (+0.53%) | 16,050 |
| 27 Apr 2005 | JPY | 1,870 | 1,890 | 1,860 | 1,880 | 1,880 | -20 (-1.05%) | 13,110 |
