| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 976 | 990 | 972 | 988 | 988 | +2 (+0.20%) | 145,000 |
| 3 Jun 2005 | JPY | 970 | 986 | 968 | 986 | 986 | +10 (+1.02%) | 204,000 |
| 2 Jun 2005 | JPY | 984 | 992 | 976 | 976 | 976 | -18 (-1.81%) | 176,500 |
| 1 Jun 2005 | JPY | 990 | 994 | 982 | 994 | 994 | +4 (+0.40%) | 112,500 |
| 31 May 2005 | JPY | 982 | 992 | 982 | 990 | 990 | +4 (+0.41%) | 88,500 |
| 30 May 2005 | JPY | 974 | 988 | 972 | 986 | 986 | +8 (+0.82%) | 212,500 |
| 27 May 2005 | JPY | 958 | 978 | 958 | 978 | 978 | +22 (+2.30%) | 261,000 |
| 26 May 2005 | JPY | 958 | 958 | 952 | 956 | 956 | +10 (+1.06%) | 113,500 |
| 25 May 2005 | JPY | 960 | 960 | 940 | 946 | 946 | -8 (-0.84%) | 271,000 |
| 24 May 2005 | JPY | 958 | 964 | 950 | 954 | 954 | -10 (-1.04%) | 142,000 |
| 23 May 2005 | JPY | 950 | 964 | 944 | 964 | 964 | +12 (+1.26%) | 151,500 |
| 20 May 2005 | JPY | 964 | 972 | 950 | 952 | 952 | -16 (-1.65%) | 266,000 |
| 19 May 2005 | JPY | 972 | 976 | 960 | 968 | 968 | +4 (+0.41%) | 188,000 |
| 18 May 2005 | JPY | 962 | 974 | 954 | 964 | 964 | +20 (+2.12%) | 222,000 |
| 17 May 2005 | JPY | 980 | 982 | 944 | 944 | 944 | -26 (-2.68%) | 278,500 |
| 16 May 2005 | JPY | 978 | 980 | 966 | 970 | 970 | -12 (-1.22%) | 165,000 |
| 13 May 2005 | JPY | 990 | 990 | 982 | 982 | 982 | -12 (-1.21%) | 255,000 |
| 12 May 2005 | JPY | 998 | 1,000 | 990 | 994 | 994 | -2 (-0.20%) | 90,000 |
| 11 May 2005 | JPY | 990 | 1,000 | 986 | 996 | 996 | +2 (+0.20%) | 128,000 |
| 10 May 2005 | JPY | 994 | 1,000 | 984 | 994 | 994 | +2 (+0.20%) | 190,500 |
| 9 May 2005 | JPY | 994 | 994 | 980 | 992 | 992 | 0.0 (0.0%) | 277,500 |
| 6 May 2005 | JPY | 990 | 996 | 984 | 992 | 992 | +6 (+0.61%) | 160,000 |
| 5 May 2005 | JPY | 986 | 986 | 986 | 986 | 986 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 986 | 986 | 986 | 986 | 986 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 986 | 986 | 986 | 986 | 986 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 980 | 992 | 972 | 986 | 986 | +2 (+0.20%) | 189,000 |
| 29 Apr 2005 | JPY | 984 | 984 | 984 | 984 | 984 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 986 | 990 | 976 | 984 | 984 | -6 (-0.61%) | 253,000 |
| 27 Apr 2005 | JPY | 980 | 996 | 980 | 990 | 990 | +2 (+0.20%) | 214,500 |
| 26 Apr 2005 | JPY | 986 | 998 | 984 | 988 | 988 | -8 (-0.80%) | 165,000 |
