| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 350 | 355 | 348 | 355 | 355 | +9 (+2.60%) | 333,000 |
| 2 Jun 2005 | JPY | 367 | 368 | 346 | 346 | 346 | -16 (-4.42%) | 776,000 |
| 1 Jun 2005 | JPY | 354 | 368 | 351 | 362 | 362 | +13 (+3.72%) | 702,000 |
| 31 May 2005 | JPY | 345 | 349 | 344 | 349 | 349 | +5 (+1.45%) | 494,000 |
| 30 May 2005 | JPY | 339 | 348 | 339 | 344 | 344 | +2 (+0.58%) | 402,000 |
| 27 May 2005 | JPY | 341 | 343 | 336 | 342 | 342 | +4 (+1.18%) | 456,000 |
| 26 May 2005 | JPY | 344 | 344 | 335 | 338 | 338 | -10 (-2.87%) | 621,000 |
| 25 May 2005 | JPY | 362 | 362 | 345 | 348 | 348 | -15 (-4.13%) | 723,000 |
| 24 May 2005 | JPY | 369 | 371 | 360 | 363 | 363 | -7 (-1.89%) | 435,000 |
| 23 May 2005 | JPY | 374 | 380 | 363 | 370 | 370 | -3 (-0.80%) | 445,000 |
| 20 May 2005 | JPY | 374 | 384 | 370 | 373 | 373 | -3 (-0.80%) | 596,000 |
| 19 May 2005 | JPY | 386 | 405 | 376 | 376 | 376 | -7 (-1.83%) | 2,279,000 |
| 18 May 2005 | JPY | 365 | 395 | 343 | 383 | 383 | +24 (+6.69%) | 3,208,000 |
| 17 May 2005 | JPY | 379 | 389 | 357 | 359 | 359 | -25 (-6.51%) | 2,381,000 |
| 16 May 2005 | JPY | 411 | 413 | 384 | 384 | 384 | -29 (-7.02%) | 1,174,000 |
| 13 May 2005 | JPY | 413 | 415 | 409 | 413 | 413 | -2 (-0.48%) | 429,000 |
| 12 May 2005 | JPY | 417 | 419 | 412 | 415 | 415 | +1 (+0.24%) | 409,000 |
| 11 May 2005 | JPY | 407 | 419 | 405 | 414 | 414 | +4 (+0.98%) | 1,117,000 |
| 10 May 2005 | JPY | 435 | 435 | 410 | 410 | 410 | -20 (-4.65%) | 1,008,000 |
| 9 May 2005 | JPY | 433 | 438 | 427 | 430 | 430 | +6 (+1.42%) | 868,000 |
| 6 May 2005 | JPY | 416 | 425 | 405 | 424 | 424 | +3 (+0.71%) | 2,865,000 |
| 5 May 2005 | JPY | 421 | 421 | 421 | 421 | 421 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 421 | 421 | 421 | 421 | 421 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 421 | 421 | 421 | 421 | 421 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 436 | 439 | 415 | 421 | 421 | -14 (-3.22%) | 2,605,000 |
| 29 Apr 2005 | JPY | 435 | 435 | 435 | 435 | 435 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 442 | 452 | 434 | 435 | 435 | -7 (-1.58%) | 1,773,000 |
| 27 Apr 2005 | JPY | 466 | 471 | 434 | 442 | 442 | -19 (-4.12%) | 6,065,000 |
| 26 Apr 2005 | JPY | 515 | 518 | 456 | 461 | 461 | -55 (-10.66%) | 6,061,000 |
| 25 Apr 2005 | JPY | 516 | 534 | 507 | 516 | 516 | +6 (+1.18%) | 14,246,000 |
