| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 460 | 465.5 | 458 | 465 | 465 | 0.0 (0.0%) | 794,000 |
| 3 Jun 2005 | JPY | 460.5 | 465 | 459 | 465 | 465 | +6.5 (+1.42%) | 980,000 |
| 2 Jun 2005 | JPY | 458.5 | 461.5 | 453 | 458.5 | 458.5 | 0.0 (0.0%) | 978,000 |
| 1 Jun 2005 | JPY | 448.5 | 458.5 | 447.5 | 458.5 | 458.5 | +12.5 (+2.80%) | 1,094,000 |
| 31 May 2005 | JPY | 430.5 | 446 | 430.5 | 446 | 446 | +17 (+3.96%) | 1,112,000 |
| 30 May 2005 | JPY | 438.5 | 441 | 426 | 429 | 429 | -10.5 (-2.39%) | 2,280,000 |
| 27 May 2005 | JPY | 449 | 450.5 | 437.5 | 439.5 | 439.5 | -11.5 (-2.55%) | 1,048,000 |
| 26 May 2005 | JPY | 449 | 454 | 447.5 | 451 | 451 | -3 (-0.66%) | 736,000 |
| 25 May 2005 | JPY | 455 | 456.5 | 451.5 | 454 | 454 | -3.5 (-0.77%) | 434,000 |
| 24 May 2005 | JPY | 459 | 461.5 | 455 | 457.5 | 457.5 | -1.5 (-0.33%) | 524,000 |
| 23 May 2005 | JPY | 460 | 460 | 458 | 459 | 459 | -3.5 (-0.76%) | 1,572,000 |
| 20 May 2005 | JPY | 469.5 | 471 | 462 | 462.5 | 462.5 | -12 (-2.53%) | 1,476,000 |
| 19 May 2005 | JPY | 466.5 | 475 | 466 | 474.5 | 474.5 | +12 (+2.59%) | 1,422,000 |
| 18 May 2005 | JPY | 462 | 464 | 458 | 462.5 | 462.5 | -0.5 (-0.11%) | 1,292,000 |
| 17 May 2005 | JPY | 465.5 | 470 | 462 | 463 | 463 | -1.5 (-0.32%) | 1,674,000 |
| 16 May 2005 | JPY | 464 | 471 | 462.5 | 464.5 | 464.5 | +7.5 (+1.64%) | 3,242,000 |
| 13 May 2005 | JPY | 452.5 | 458.5 | 446 | 457 | 457 | +9 (+2.01%) | 1,792,000 |
| 12 May 2005 | JPY | 449 | 452.5 | 446.5 | 448 | 448 | -1 (-0.22%) | 888,000 |
| 11 May 2005 | JPY | 450.5 | 450.5 | 445.5 | 449 | 449 | -4.5 (-0.99%) | 774,000 |
| 10 May 2005 | JPY | 449.5 | 453.5 | 447 | 453.5 | 453.5 | +4.5 (+1.00%) | 1,182,000 |
| 9 May 2005 | JPY | 445.5 | 449 | 445 | 449 | 449 | +4 (+0.90%) | 550,000 |
| 6 May 2005 | JPY | 438 | 445.5 | 436.5 | 445 | 445 | +9.5 (+2.18%) | 648,000 |
| 5 May 2005 | JPY | 435.5 | 435.5 | 435.5 | 435.5 | 435.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 435.5 | 435.5 | 435.5 | 435.5 | 435.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 435.5 | 435.5 | 435.5 | 435.5 | 435.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 438 | 438 | 427.5 | 435.5 | 435.5 | -2 (-0.46%) | 558,000 |
| 29 Apr 2005 | JPY | 437.5 | 437.5 | 437.5 | 437.5 | 437.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 441 | 441 | 435.5 | 437.5 | 437.5 | -3 (-0.68%) | 496,000 |
| 27 Apr 2005 | JPY | 438.5 | 441.5 | 437 | 440.5 | 440.5 | +2.5 (+0.57%) | 444,000 |
| 26 Apr 2005 | JPY | 443 | 443 | 436.5 | 438 | 438 | -5 (-1.13%) | 784,000 |
