| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | JPY | 1,028 | 1,028 | 1,005 | 1,013 | 1,013 | -14 (-1.36%) | 1,027,000 |
| 14 Jun 2005 | JPY | 1,018 | 1,033 | 1,010 | 1,027 | 1,027 | +17 (+1.68%) | 705,000 |
| 13 Jun 2005 | JPY | 1,003 | 1,022 | 1,003 | 1,010 | 1,010 | -3 (-0.30%) | 676,000 |
| 10 Jun 2005 | JPY | 995 | 1,028 | 995 | 1,013 | 1,013 | +18 (+1.81%) | 3,837,000 |
| 9 Jun 2005 | JPY | 991 | 1,001 | 988 | 995 | 995 | +2 (+0.20%) | 834,000 |
| 8 Jun 2005 | JPY | 1,001 | 1,003 | 992 | 993 | 993 | -7 (-0.70%) | 748,000 |
| 7 Jun 2005 | JPY | 994 | 1,005 | 988 | 1,000 | 1,000 | +3 (+0.30%) | 1,147,000 |
| 6 Jun 2005 | JPY | 986 | 997 | 981 | 997 | 997 | -7 (-0.70%) | 715,000 |
| 3 Jun 2005 | JPY | 980 | 1,004 | 978 | 1,004 | 1,004 | +29 (+2.97%) | 1,672,000 |
| 2 Jun 2005 | JPY | 953 | 979 | 952 | 975 | 975 | +12 (+1.25%) | 1,449,000 |
| 1 Jun 2005 | JPY | 923 | 968 | 923 | 963 | 963 | +43 (+4.67%) | 1,290,000 |
| 31 May 2005 | JPY | 911 | 920 | 905 | 920 | 920 | +9 (+0.99%) | 891,000 |
| 30 May 2005 | JPY | 909 | 914 | 904 | 911 | 911 | -6 (-0.65%) | 1,093,000 |
| 27 May 2005 | JPY | 924 | 926 | 901 | 917 | 917 | -11 (-1.19%) | 1,255,000 |
| 26 May 2005 | JPY | 919 | 939 | 911 | 928 | 928 | -8 (-0.85%) | 949,000 |
| 25 May 2005 | JPY | 942 | 947 | 930 | 936 | 936 | -6 (-0.64%) | 550,000 |
| 24 May 2005 | JPY | 944 | 951 | 936 | 942 | 942 | -12 (-1.26%) | 516,000 |
| 23 May 2005 | JPY | 943 | 957 | 937 | 954 | 954 | +6 (+0.63%) | 1,071,000 |
| 20 May 2005 | JPY | 965 | 965 | 948 | 948 | 948 | -17 (-1.76%) | 1,198,000 |
| 19 May 2005 | JPY | 970 | 971 | 955 | 965 | 965 | -1 (-0.10%) | 704,000 |
| 18 May 2005 | JPY | 959 | 970 | 948 | 966 | 966 | +17 (+1.79%) | 1,521,000 |
| 17 May 2005 | JPY | 973 | 985 | 938 | 949 | 949 | -21 (-2.16%) | 1,272,000 |
| 16 May 2005 | JPY | 958 | 979 | 947 | 970 | 970 | +14 (+1.46%) | 1,370,000 |
| 13 May 2005 | JPY | 946 | 961 | 941 | 956 | 956 | +1 (+0.10%) | 1,031,000 |
| 12 May 2005 | JPY | 949 | 968 | 948 | 955 | 955 | +11 (+1.17%) | 2,086,000 |
| 11 May 2005 | JPY | 918 | 944 | 914 | 944 | 944 | +27 (+2.94%) | 1,504,000 |
| 10 May 2005 | JPY | 915 | 919 | 911 | 917 | 917 | +5 (+0.55%) | 433,000 |
| 9 May 2005 | JPY | 916 | 924 | 905 | 912 | 912 | -12 (-1.30%) | 948,000 |
| 6 May 2005 | JPY | 909 | 924 | 899 | 924 | 924 | +16 (+1.76%) | 516,000 |
| 2 May 2005 | JPY | 902 | 914 | 894 | 908 | 908 | +7 (+0.78%) | 327,000 |
