| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 644 | 647 | 636 | 637 | 637 | -11 (-1.70%) | 118,000 |
| 8 Jun 2005 | JPY | 642 | 659 | 642 | 648 | 648 | +10 (+1.57%) | 187,000 |
| 7 Jun 2005 | JPY | 638 | 644 | 636 | 638 | 638 | -5 (-0.78%) | 181,000 |
| 6 Jun 2005 | JPY | 649 | 649 | 640 | 643 | 643 | -9 (-1.38%) | 169,000 |
| 3 Jun 2005 | JPY | 661 | 665 | 648 | 652 | 652 | +1 (+0.15%) | 308,000 |
| 2 Jun 2005 | JPY | 658 | 660 | 651 | 651 | 651 | -7 (-1.06%) | 238,000 |
| 1 Jun 2005 | JPY | 638 | 658 | 638 | 658 | 658 | +18 (+2.81%) | 197,000 |
| 31 May 2005 | JPY | 642 | 648 | 640 | 640 | 640 | -2 (-0.31%) | 179,000 |
| 30 May 2005 | JPY | 634 | 647 | 633 | 642 | 642 | +8 (+1.26%) | 303,000 |
| 27 May 2005 | JPY | 636 | 639 | 626 | 634 | 634 | -2 (-0.31%) | 232,000 |
| 26 May 2005 | JPY | 626 | 640 | 626 | 636 | 636 | 0.0 (0.0%) | 286,000 |
| 25 May 2005 | JPY | 643 | 646 | 635 | 636 | 636 | -14 (-2.15%) | 163,000 |
| 24 May 2005 | JPY | 662 | 663 | 645 | 650 | 650 | -10 (-1.52%) | 154,000 |
| 23 May 2005 | JPY | 651 | 661 | 649 | 660 | 660 | +9 (+1.38%) | 205,000 |
| 20 May 2005 | JPY | 660 | 664 | 651 | 651 | 651 | -2 (-0.31%) | 238,000 |
| 19 May 2005 | JPY | 648 | 659 | 648 | 653 | 653 | +8 (+1.24%) | 303,000 |
| 18 May 2005 | JPY | 650 | 656 | 645 | 645 | 645 | +1 (+0.16%) | 241,000 |
| 17 May 2005 | JPY | 667 | 669 | 643 | 644 | 644 | -14 (-2.13%) | 360,000 |
| 16 May 2005 | JPY | 672 | 672 | 653 | 658 | 658 | -15 (-2.23%) | 223,000 |
| 13 May 2005 | JPY | 673 | 682 | 671 | 673 | 673 | -5 (-0.74%) | 259,000 |
| 12 May 2005 | JPY | 683 | 688 | 674 | 678 | 678 | -9 (-1.31%) | 290,000 |
| 11 May 2005 | JPY | 696 | 696 | 685 | 687 | 687 | -14 (-2.00%) | 242,000 |
| 10 May 2005 | JPY | 688 | 703 | 687 | 701 | 701 | +14 (+2.04%) | 326,000 |
| 9 May 2005 | JPY | 686 | 688 | 683 | 687 | 687 | +2 (+0.29%) | 111,000 |
| 6 May 2005 | JPY | 677 | 685 | 676 | 685 | 685 | +12 (+1.78%) | 101,000 |
| 5 May 2005 | JPY | 673 | 673 | 673 | 673 | 673 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 673 | 673 | 673 | 673 | 673 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 673 | 673 | 673 | 673 | 673 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 678 | 678 | 668 | 673 | 673 | -5 (-0.74%) | 169,000 |
| 29 Apr 2005 | JPY | 678 | 678 | 678 | 678 | 678 | 0.0 (0.0%) | 0 |
