| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2005 | JPY | 4,220 | 4,225 | 4,150 | 4,150 | 4,150 | -75 (-1.78%) | 2,200 |
| 17 Jun 2005 | JPY | 4,200 | 4,225 | 4,155 | 4,225 | 4,225 | +35 (+0.84%) | 1,400 |
| 16 Jun 2005 | JPY | 4,225 | 4,225 | 4,185 | 4,190 | 4,190 | -15 (-0.36%) | 800 |
| 15 Jun 2005 | JPY | 4,200 | 4,205 | 4,195 | 4,205 | 4,205 | 0.0 (0.0%) | 1,800 |
| 14 Jun 2005 | JPY | 4,205 | 4,205 | 4,205 | 4,205 | 4,205 | +55 (+1.33%) | 200 |
| 13 Jun 2005 | JPY | 4,150 | 4,200 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 1,800 |
| 10 Jun 2005 | JPY | 4,220 | 4,225 | 4,150 | 4,150 | 4,150 | -70 (-1.66%) | 2,200 |
| 9 Jun 2005 | JPY | 4,215 | 4,220 | 4,215 | 4,220 | 4,220 | +45 (+1.08%) | 400 |
| 8 Jun 2005 | JPY | 4,255 | 4,260 | 4,175 | 4,175 | 4,175 | -35 (-0.83%) | 1,800 |
| 7 Jun 2005 | JPY | 4,195 | 4,210 | 4,175 | 4,210 | 4,210 | +60 (+1.45%) | 6,800 |
| 6 Jun 2005 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 3,000 |
| 3 Jun 2005 | JPY | 4,150 | 4,175 | 4,145 | 4,150 | 4,150 | 0.0 (0.0%) | 1,800 |
| 2 Jun 2005 | JPY | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | -25 (-0.60%) | 200 |
| 1 Jun 2005 | JPY | 4,165 | 4,175 | 4,165 | 4,175 | 4,175 | 0.0 (0.0%) | 400 |
| 31 May 2005 | JPY | 4,150 | 4,175 | 4,100 | 4,175 | 4,175 | +25 (+0.60%) | 3,600 |
| 30 May 2005 | JPY | 4,165 | 4,165 | 4,145 | 4,150 | 4,150 | -100 (-2.35%) | 2,000 |
| 27 May 2005 | JPY | 4,250 | 4,250 | 4,250 | 4,250 | 4,250 | +30 (+0.71%) | 200 |
| 26 May 2005 | JPY | 4,235 | 4,235 | 4,140 | 4,220 | 4,220 | +20 (+0.48%) | 1,800 |
| 25 May 2005 | JPY | 4,150 | 4,280 | 4,150 | 4,200 | 4,200 | -75 (-1.75%) | 5,600 |
| 24 May 2005 | JPY | 4,325 | 4,330 | 4,275 | 4,275 | 4,275 | -30 (-0.70%) | 1,200 |
| 23 May 2005 | JPY | 4,300 | 4,305 | 4,300 | 4,305 | 4,305 | +25 (+0.58%) | 400 |
| 20 May 2005 | JPY | 4,250 | 4,285 | 4,225 | 4,280 | 4,280 | +80 (+1.90%) | 2,400 |
| 19 May 2005 | JPY | 4,200 | 4,205 | 4,140 | 4,200 | 4,200 | +25 (+0.60%) | 1,600 |
| 18 May 2005 | JPY | 4,200 | 4,205 | 4,000 | 4,175 | 4,175 | 0.0 (0.0%) | 4,800 |
| 17 May 2005 | JPY | 4,400 | 4,400 | 4,175 | 4,175 | 4,175 | -175 (-4.02%) | 5,000 |
| 16 May 2005 | JPY | 4,375 | 4,425 | 4,300 | 4,350 | 4,350 | -20 (-0.46%) | 1,600 |
| 13 May 2005 | JPY | 4,370 | 4,375 | 4,275 | 4,370 | 4,370 | +20 (+0.46%) | 2,800 |
| 12 May 2005 | JPY | 4,425 | 4,425 | 4,350 | 4,350 | 4,350 | -75 (-1.69%) | 2,000 |
| 11 May 2005 | JPY | 4,415 | 4,425 | 4,400 | 4,425 | 4,425 | 0.0 (0.0%) | 2,200 |
| 10 May 2005 | JPY | 4,350 | 4,425 | 4,350 | 4,425 | 4,425 | +100 (+2.31%) | 1,200 |
