| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 255 | 272 | 253 | 268 | 268 | +13 (+5.10%) | 93,800 |
| 9 Jun 2005 | JPY | 258 | 260 | 251 | 255 | 255 | -3 (-1.16%) | 49,600 |
| 8 Jun 2005 | JPY | 263 | 270 | 256 | 258 | 258 | -7 (-2.64%) | 59,900 |
| 7 Jun 2005 | JPY | 268 | 269 | 260 | 265 | 265 | -5 (-1.85%) | 68,400 |
| 6 Jun 2005 | JPY | 275 | 280 | 264 | 270 | 270 | -5 (-1.82%) | 89,900 |
| 3 Jun 2005 | JPY | 282 | 284 | 275 | 275 | 275 | -6 (-2.14%) | 52,000 |
| 2 Jun 2005 | JPY | 284 | 293 | 274 | 281 | 281 | +1 (+0.36%) | 108,200 |
| 1 Jun 2005 | JPY | 279 | 295 | 278 | 280 | 280 | +4 (+1.45%) | 131,700 |
| 31 May 2005 | JPY | 292 | 293 | 275 | 276 | 276 | -14 (-4.83%) | 106,900 |
| 30 May 2005 | JPY | 298 | 317 | 285 | 290 | 290 | -5 (-1.69%) | 312,100 |
| 27 May 2005 | JPY | 272 | 347 | 272 | 295 | 295 | +31 (+11.74%) | 782,000 |
| 26 May 2005 | JPY | 264 | 270 | 257 | 264 | 264 | 0.0 (0.0%) | 42,600 |
| 25 May 2005 | JPY | 272 | 274 | 262 | 264 | 264 | -8 (-2.94%) | 44,900 |
| 24 May 2005 | JPY | 264 | 275 | 251 | 272 | 272 | +7 (+2.64%) | 142,600 |
| 23 May 2005 | JPY | 280 | 281 | 258 | 265 | 265 | -16 (-5.69%) | 134,400 |
| 20 May 2005 | JPY | 296 | 297 | 277 | 281 | 281 | -14 (-4.75%) | 172,500 |
| 19 May 2005 | JPY | 315 | 320 | 290 | 295 | 295 | -15 (-4.84%) | 139,200 |
| 18 May 2005 | JPY | 298 | 315 | 275 | 310 | 310 | +10 (+3.33%) | 163,700 |
| 17 May 2005 | JPY | 329 | 330 | 293 | 300 | 300 | -22 (-6.83%) | 223,500 |
| 16 May 2005 | JPY | 330 | 331 | 307 | 322 | 322 | -9 (-2.72%) | 172,600 |
| 13 May 2005 | JPY | 341 | 344 | 326 | 331 | 331 | -10 (-2.93%) | 189,900 |
| 12 May 2005 | JPY | 338 | 351 | 326 | 341 | 341 | +5 (+1.49%) | 297,100 |
| 11 May 2005 | JPY | 321 | 350 | 307 | 336 | 336 | +15 (+4.67%) | 441,800 |
| 10 May 2005 | JPY | 336 | 353 | 316 | 321 | 321 | -8 (-2.43%) | 612,300 |
| 9 May 2005 | JPY | 290 | 356 | 290 | 329 | 329 | +44 (+15.44%) | 1,061,700 |
| 6 May 2005 | JPY | 275 | 310 | 275 | 285 | 285 | +13 (+4.78%) | 421,600 |
| 5 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 269 | 286 | 256 | 272 | 272 | +2 (+0.74%) | 178,400 |
