| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 180,000 | 180,000 | 176,000 | 180,000 | 180,000 | +1,000 (+0.56%) | 121 |
| 2 Jun 2005 | JPY | 180,000 | 187,000 | 179,000 | 179,000 | 179,000 | -1,000 (-0.56%) | 187 |
| 1 Jun 2005 | JPY | 180,000 | 184,000 | 175,000 | 180,000 | 180,000 | -3,000 (-1.64%) | 397 |
| 31 May 2005 | JPY | 190,000 | 195,000 | 176,000 | 183,000 | 183,000 | -11,000 (-5.67%) | 377 |
| 30 May 2005 | JPY | 190,000 | 203,000 | 190,000 | 194,000 | 194,000 | -5,000 (-2.51%) | 301 |
| 27 May 2005 | JPY | 210,000 | 211,000 | 190,000 | 199,000 | 199,000 | -10,000 (-4.78%) | 444 |
| 26 May 2005 | JPY | 193,000 | 215,000 | 191,000 | 209,000 | 209,000 | +19,000 (+10%) | 959 |
| 25 May 2005 | JPY | 173,000 | 193,000 | 172,000 | 190,000 | 190,000 | +14,000 (+7.95%) | 566 |
| 24 May 2005 | JPY | 178,000 | 179,000 | 174,000 | 176,000 | 176,000 | -2,000 (-1.12%) | 153 |
| 23 May 2005 | JPY | 180,000 | 182,000 | 174,000 | 178,000 | 178,000 | -5,000 (-2.73%) | 243 |
| 20 May 2005 | JPY | 186,000 | 186,000 | 180,000 | 183,000 | 183,000 | -2,000 (-1.08%) | 165 |
| 19 May 2005 | JPY | 178,000 | 186,000 | 178,000 | 185,000 | 185,000 | +5,000 (+2.78%) | 199 |
| 18 May 2005 | JPY | 181,000 | 186,000 | 177,000 | 180,000 | 180,000 | -4,000 (-2.17%) | 250 |
| 17 May 2005 | JPY | 181,000 | 191,000 | 179,000 | 184,000 | 184,000 | +3,000 (+1.66%) | 477 |
| 16 May 2005 | JPY | 190,000 | 191,000 | 177,000 | 181,000 | 181,000 | -15,000 (-7.65%) | 499 |
| 13 May 2005 | JPY | 203,000 | 203,000 | 193,000 | 196,000 | 196,000 | -6,000 (-2.97%) | 269 |
| 12 May 2005 | JPY | 202,000 | 204,000 | 201,000 | 202,000 | 202,000 | -3,000 (-1.46%) | 136 |
| 11 May 2005 | JPY | 201,000 | 205,000 | 199,000 | 205,000 | 205,000 | +2,000 (+0.99%) | 307 |
| 10 May 2005 | JPY | 208,000 | 209,000 | 202,000 | 203,000 | 203,000 | -6,000 (-2.87%) | 278 |
| 9 May 2005 | JPY | 214,000 | 214,000 | 208,000 | 209,000 | 209,000 | -5,000 (-2.34%) | 220 |
| 6 May 2005 | JPY | 216,000 | 218,000 | 212,000 | 214,000 | 214,000 | +1,000 (+0.47%) | 177 |
| 5 May 2005 | JPY | 213,000 | 213,000 | 213,000 | 213,000 | 213,000 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 213,000 | 213,000 | 213,000 | 213,000 | 213,000 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 213,000 | 213,000 | 213,000 | 213,000 | 213,000 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 213,000 | 218,000 | 213,000 | 213,000 | 213,000 | 0.0 (0.0%) | 205 |
| 29 Apr 2005 | JPY | 213,000 | 213,000 | 213,000 | 213,000 | 213,000 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 213,000 | 221,000 | 211,000 | 213,000 | 213,000 | -4,000 (-1.84%) | 158 |
| 27 Apr 2005 | JPY | 220,000 | 224,000 | 212,000 | 217,000 | 217,000 | -5,000 (-2.25%) | 264 |
| 26 Apr 2005 | JPY | 228,000 | 228,000 | 220,000 | 222,000 | 222,000 | -8,000 (-3.48%) | 212 |
| 25 Apr 2005 | JPY | 234,000 | 244,000 | 223,000 | 230,000 | 230,000 | +1,000 (+0.44%) | 754 |
