| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | JPY | 272.5 | 272.5 | 270 | 272 | 272 | -0.5 (-0.18%) | 163,600 |
| 24 Jun 2005 | JPY | 272.25 | 272.75 | 269 | 272.5 | 272.5 | -0.75 (-0.27%) | 150,800 |
| 23 Jun 2005 | JPY | 270.25 | 277.25 | 267.75 | 273.25 | 273.25 | +2.75 (+1.02%) | 524,400 |
| 22 Jun 2005 | JPY | 262.25 | 271.25 | 261 | 270.5 | 270.5 | +5.25 (+1.98%) | 462,400 |
| 21 Jun 2005 | JPY | 269.75 | 269.75 | 263.5 | 265.25 | 265.25 | -1.25 (-0.47%) | 267,600 |
| 20 Jun 2005 | JPY | 268.75 | 275 | 259 | 266.5 | 266.5 | +0.25 (+0.09%) | 548,400 |
| 17 Jun 2005 | JPY | 264.25 | 277 | 264.25 | 266.25 | 266.25 | +3 (+1.14%) | 830,400 |
| 16 Jun 2005 | JPY | 263.25 | 264.25 | 260 | 263.25 | 263.25 | -3.75 (-1.40%) | 720,800 |
| 15 Jun 2005 | JPY | 254 | 267.5 | 250.5 | 267 | 267 | +3 (+1.14%) | 1,669,200 |
| 14 Jun 2005 | JPY | 269.5 | 272.5 | 255 | 264 | 264 | +9.5 (+3.73%) | 2,380,400 |
| 13 Jun 2005 | JPY | 229.5 | 254.5 | 229.5 | 254.5 | 254.5 | +25 (+10.89%) | 2,804,000 |
| 10 Jun 2005 | JPY | 221.5 | 229.5 | 220.5 | 229.5 | 229.5 | +11.5 (+5.28%) | 968,400 |
| 9 Jun 2005 | JPY | 210.5 | 219 | 210 | 218 | 218 | +12.5 (+6.08%) | 1,004,000 |
| 8 Jun 2005 | JPY | 194.5 | 207.25 | 193.75 | 205.5 | 205.5 | +11.25 (+5.79%) | 515,600 |
| 7 Jun 2005 | JPY | 194.75 | 195.25 | 191.5 | 194.25 | 194.25 | +1 (+0.52%) | 147,200 |
| 6 Jun 2005 | JPY | 193 | 193.25 | 189 | 193.25 | 193.25 | +2.5 (+1.31%) | 138,000 |
| 3 Jun 2005 | JPY | 192.5 | 193.75 | 190 | 190.75 | 190.75 | -0.5 (-0.26%) | 206,400 |
| 2 Jun 2005 | JPY | 188.75 | 191.25 | 184.25 | 191.25 | 191.25 | +4.75 (+2.55%) | 139,200 |
| 1 Jun 2005 | JPY | 187.5 | 187.5 | 182.75 | 186.5 | 186.5 | +4 (+2.19%) | 130,800 |
| 31 May 2005 | JPY | 182.5 | 184.5 | 182 | 182.5 | 182.5 | -3 (-1.62%) | 204,400 |
| 30 May 2005 | JPY | 181 | 186.25 | 181 | 185.5 | 185.5 | +4.75 (+2.63%) | 66,000 |
| 27 May 2005 | JPY | 182.25 | 184.25 | 180.25 | 180.75 | 180.75 | -1.5 (-0.82%) | 27,600 |
| 26 May 2005 | JPY | 180.25 | 185 | 180 | 182.25 | 182.25 | +0.75 (+0.41%) | 50,000 |
| 25 May 2005 | JPY | 182.5 | 183 | 181.5 | 181.5 | 181.5 | -2 (-1.09%) | 39,200 |
| 24 May 2005 | JPY | 183.75 | 184.25 | 182.75 | 183.5 | 183.5 | -2.5 (-1.34%) | 44,000 |
| 23 May 2005 | JPY | 182.5 | 186 | 182.5 | 186 | 186 | +1.25 (+0.68%) | 52,000 |
| 20 May 2005 | JPY | 187 | 187 | 183.75 | 184.75 | 184.75 | -2.5 (-1.34%) | 40,000 |
| 19 May 2005 | JPY | 184.25 | 187.5 | 183.75 | 187.25 | 187.25 | +4.75 (+2.60%) | 118,000 |
| 18 May 2005 | JPY | 183.75 | 184 | 182.25 | 182.5 | 182.5 | -2 (-1.08%) | 117,600 |
| 17 May 2005 | JPY | 185.25 | 186.25 | 183.75 | 184.5 | 184.5 | -3 (-1.60%) | 95,200 |
