| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | JPY | 606 | 607 | 601 | 606 | 606 | -5 (-0.82%) | 2,403,000 |
| 28 Jun 2005 | JPY | 601 | 611 | 601 | 611 | 611 | +10 (+1.66%) | 2,170,000 |
| 27 Jun 2005 | JPY | 599 | 604 | 597 | 601 | 601 | -7 (-1.15%) | 1,929,000 |
| 24 Jun 2005 | JPY | 600 | 609 | 600 | 608 | 608 | +1 (+0.16%) | 2,267,000 |
| 23 Jun 2005 | JPY | 607 | 611 | 602 | 607 | 607 | +14 (+2.36%) | 6,086,000 |
| 22 Jun 2005 | JPY | 587 | 594 | 583 | 593 | 593 | +7 (+1.19%) | 4,364,000 |
| 21 Jun 2005 | JPY | 581 | 586 | 580 | 586 | 586 | +6 (+1.03%) | 2,143,000 |
| 20 Jun 2005 | JPY | 580 | 582 | 573 | 580 | 580 | -3 (-0.51%) | 1,713,000 |
| 17 Jun 2005 | JPY | 574 | 583 | 573 | 583 | 583 | +9 (+1.57%) | 1,577,000 |
| 16 Jun 2005 | JPY | 574 | 580 | 570 | 574 | 574 | +2 (+0.35%) | 1,447,000 |
| 15 Jun 2005 | JPY | 574 | 577 | 568 | 572 | 572 | -2 (-0.35%) | 3,433,000 |
| 14 Jun 2005 | JPY | 582 | 584 | 572 | 574 | 574 | -11 (-1.88%) | 2,035,000 |
| 13 Jun 2005 | JPY | 583 | 590 | 582 | 585 | 585 | 0.0 (0.0%) | 2,122,000 |
| 10 Jun 2005 | JPY | 584 | 590 | 581 | 585 | 585 | +6 (+1.04%) | 5,714,000 |
| 9 Jun 2005 | JPY | 592 | 593 | 578 | 579 | 579 | -6 (-1.03%) | 1,863,000 |
| 8 Jun 2005 | JPY | 583 | 590 | 583 | 585 | 585 | +5 (+0.86%) | 1,924,000 |
| 7 Jun 2005 | JPY | 581 | 585 | 576 | 580 | 580 | +3 (+0.52%) | 2,079,000 |
| 6 Jun 2005 | JPY | 577 | 578 | 573 | 577 | 577 | +1 (+0.17%) | 1,976,000 |
| 3 Jun 2005 | JPY | 579 | 582 | 575 | 576 | 576 | 0.0 (0.0%) | 2,678,000 |
| 2 Jun 2005 | JPY | 581 | 583 | 573 | 576 | 576 | +13 (+2.31%) | 6,050,000 |
| 1 Jun 2005 | JPY | 548 | 563 | 548 | 563 | 563 | +11 (+1.99%) | 2,272,000 |
| 31 May 2005 | JPY | 551 | 552 | 544 | 552 | 552 | 0.0 (0.0%) | 4,086,000 |
| 30 May 2005 | JPY | 555 | 556 | 549 | 552 | 552 | 0.0 (0.0%) | 3,193,000 |
| 27 May 2005 | JPY | 557 | 557 | 548 | 552 | 552 | -5 (-0.90%) | 2,790,000 |
| 26 May 2005 | JPY | 554 | 561 | 552 | 557 | 557 | -1 (-0.18%) | 1,593,000 |
| 25 May 2005 | JPY | 568 | 570 | 557 | 558 | 558 | -9 (-1.59%) | 2,289,000 |
| 24 May 2005 | JPY | 575 | 575 | 565 | 567 | 567 | -1 (-0.18%) | 2,420,000 |
| 23 May 2005 | JPY | 564 | 569 | 564 | 568 | 568 | +5 (+0.89%) | 3,083,000 |
| 20 May 2005 | JPY | 574 | 575 | 560 | 563 | 563 | -12 (-2.09%) | 7,686,000 |
| 19 May 2005 | JPY | 568 | 576 | 565 | 575 | 575 | +16 (+2.86%) | 4,801,000 |
