| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2005 | JPY | 480 | 488 | 480 | 483 | 483 | -2 (-0.41%) | 46,000 |
| 30 Jun 2005 | JPY | 490 | 490 | 485 | 485 | 485 | -7 (-1.42%) | 32,000 |
| 29 Jun 2005 | JPY | 495 | 495 | 481 | 492 | 492 | +2 (+0.41%) | 106,000 |
| 28 Jun 2005 | JPY | 493 | 498 | 487 | 490 | 490 | 0.0 (0.0%) | 52,000 |
| 27 Jun 2005 | JPY | 495 | 497 | 490 | 490 | 490 | -5 (-1.01%) | 24,000 |
| 24 Jun 2005 | JPY | 501 | 501 | 490 | 495 | 495 | -3 (-0.60%) | 57,000 |
| 23 Jun 2005 | JPY | 499 | 502 | 495 | 498 | 498 | -6 (-1.19%) | 39,000 |
| 22 Jun 2005 | JPY | 504 | 507 | 500 | 504 | 504 | -3 (-0.59%) | 18,000 |
| 21 Jun 2005 | JPY | 510 | 510 | 506 | 507 | 507 | +2 (+0.40%) | 40,000 |
| 20 Jun 2005 | JPY | 506 | 509 | 505 | 505 | 505 | 0.0 (0.0%) | 23,000 |
| 17 Jun 2005 | JPY | 515 | 515 | 505 | 505 | 505 | -3 (-0.59%) | 44,000 |
| 16 Jun 2005 | JPY | 510 | 518 | 508 | 508 | 508 | +2 (+0.40%) | 26,000 |
| 15 Jun 2005 | JPY | 505 | 509 | 503 | 506 | 506 | +2 (+0.40%) | 18,000 |
| 14 Jun 2005 | JPY | 513 | 516 | 504 | 504 | 504 | 0.0 (0.0%) | 28,000 |
| 13 Jun 2005 | JPY | 520 | 520 | 504 | 504 | 504 | -11 (-2.14%) | 25,000 |
| 10 Jun 2005 | JPY | 513 | 516 | 512 | 515 | 515 | +2 (+0.39%) | 34,000 |
| 9 Jun 2005 | JPY | 521 | 524 | 513 | 513 | 513 | +1 (+0.20%) | 37,000 |
| 8 Jun 2005 | JPY | 507 | 512 | 503 | 512 | 512 | +3 (+0.59%) | 13,000 |
| 7 Jun 2005 | JPY | 513 | 518 | 507 | 509 | 509 | +6 (+1.19%) | 18,000 |
| 6 Jun 2005 | JPY | 504 | 504 | 500 | 503 | 503 | -1 (-0.20%) | 18,000 |
| 3 Jun 2005 | JPY | 502 | 509 | 501 | 504 | 504 | +7 (+1.41%) | 17,000 |
| 2 Jun 2005 | JPY | 496 | 500 | 492 | 497 | 497 | +6 (+1.22%) | 19,000 |
| 1 Jun 2005 | JPY | 503 | 503 | 491 | 491 | 491 | +1 (+0.20%) | 20,000 |
| 31 May 2005 | JPY | 490 | 493 | 487 | 490 | 490 | -4 (-0.81%) | 19,000 |
| 30 May 2005 | JPY | 485 | 495 | 483 | 494 | 494 | +11 (+2.28%) | 22,000 |
| 27 May 2005 | JPY | 498 | 499 | 483 | 483 | 483 | -15 (-3.01%) | 21,000 |
| 26 May 2005 | JPY | 508 | 528 | 489 | 498 | 498 | +36.843 (+7.99%) | 30,000 |
| 26 May 2005 |
|
|||||||
| 25 May 2005 | JPY | 521.8182 | 521.8182 | 500 | 507.2727 | 507.2727 | +3.636 (+0.72%) | 44,000 |
| 24 May 2005 | JPY | 514.5455 | 515.4545 | 503.6364 | 503.6364 | 503.6364 | -10.909 (-2.12%) | 47,300 |
| 23 May 2005 | JPY | 521.8182 | 524.5455 | 514.5455 | 514.5455 | 514.5455 | -9.091 (-1.74%) | 33,000 |
