| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | JPY | 661 | 665 | 661 | 665 | 665 | +5 (+0.76%) | 13,000 |
| 10 Jun 2005 | JPY | 660 | 662 | 660 | 660 | 660 | +26 (+4.10%) | 16,000 |
| 9 Jun 2005 | JPY | 668 | 668 | 634 | 634 | 634 | -34 (-5.09%) | 24,000 |
| 8 Jun 2005 | JPY | 668 | 668 | 668 | 668 | 668 | +10 (+1.52%) | 6,000 |
| 7 Jun 2005 | JPY | 658 | 661 | 658 | 658 | 658 | +8 (+1.23%) | 20,000 |
| 6 Jun 2005 | JPY | 639 | 650 | 639 | 650 | 650 | +15 (+2.36%) | 22,000 |
| 3 Jun 2005 | JPY | 635 | 639 | 635 | 635 | 635 | -3 (-0.47%) | 14,000 |
| 2 Jun 2005 | JPY | 610 | 639 | 610 | 638 | 638 | +38 (+6.33%) | 22,000 |
| 1 Jun 2005 | JPY | 610 | 615 | 600 | 600 | 600 | -10 (-1.64%) | 43,000 |
| 31 May 2005 | JPY | 600 | 616 | 600 | 610 | 610 | +10 (+1.67%) | 24,000 |
| 30 May 2005 | JPY | 600 | 600 | 600 | 600 | 600 | 0.0 (0.0%) | 17,000 |
| 27 May 2005 | JPY | 600 | 600 | 600 | 600 | 600 | 0.0 (0.0%) | 6,000 |
| 26 May 2005 | JPY | 608 | 618 | 600 | 600 | 600 | -1 (-0.17%) | 9,000 |
| 25 May 2005 | JPY | 629 | 629 | 601 | 601 | 601 | -38 (-5.95%) | 42,000 |
| 24 May 2005 | JPY | 648 | 648 | 613 | 639 | 639 | -11 (-1.69%) | 47,000 |
| 23 May 2005 | JPY | 657 | 657 | 650 | 650 | 650 | -6 (-0.91%) | 4,000 |
| 20 May 2005 | JPY | 657 | 657 | 644 | 656 | 656 | 0.0 (0.0%) | 17,000 |
| 19 May 2005 | JPY | 666 | 666 | 646 | 656 | 656 | -9 (-1.35%) | 14,000 |
| 18 May 2005 | JPY | 666 | 666 | 655 | 665 | 665 | -1 (-0.15%) | 14,000 |
| 17 May 2005 | JPY | 675 | 675 | 661 | 666 | 666 | -9 (-1.33%) | 6,000 |
| 16 May 2005 | JPY | 668 | 675 | 655 | 675 | 675 | +5 (+0.75%) | 45,000 |
| 13 May 2005 | JPY | 665 | 670 | 654 | 670 | 670 | -5 (-0.74%) | 11,000 |
| 12 May 2005 | JPY | 670 | 683 | 666 | 675 | 675 | +6 (+0.90%) | 19,000 |
| 11 May 2005 | JPY | 675 | 675 | 667 | 669 | 669 | -6 (-0.89%) | 6,000 |
| 10 May 2005 | JPY | 675 | 675 | 675 | 675 | 675 | +5 (+0.75%) | 6,000 |
| 9 May 2005 | JPY | 680 | 680 | 667 | 670 | 670 | -10 (-1.47%) | 10,000 |
| 6 May 2005 | JPY | 682 | 682 | 675 | 680 | 680 | 0.0 (0.0%) | 9,000 |
| 5 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
