| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 240 | 243 | 240 | 243 | 243 | +4 (+1.67%) | 16,000 |
| 2 Jun 2005 | JPY | 240 | 241 | 239 | 239 | 239 | -1 (-0.42%) | 31,000 |
| 1 Jun 2005 | JPY | 233 | 240 | 233 | 240 | 240 | +6 (+2.56%) | 50,000 |
| 31 May 2005 | JPY | 230 | 234 | 228 | 234 | 234 | +3 (+1.30%) | 51,000 |
| 30 May 2005 | JPY | 232 | 233 | 230 | 231 | 231 | -2 (-0.86%) | 66,000 |
| 27 May 2005 | JPY | 234 | 235 | 231 | 233 | 233 | -1 (-0.43%) | 85,000 |
| 26 May 2005 | JPY | 237 | 239 | 233 | 234 | 234 | -3 (-1.27%) | 59,000 |
| 25 May 2005 | JPY | 247 | 247 | 237 | 237 | 237 | -7 (-2.87%) | 96,000 |
| 24 May 2005 | JPY | 244 | 249 | 242 | 244 | 244 | 0.0 (0.0%) | 30,000 |
| 23 May 2005 | JPY | 245 | 248 | 243 | 244 | 244 | -2 (-0.81%) | 26,000 |
| 20 May 2005 | JPY | 251 | 251 | 246 | 246 | 246 | -3 (-1.20%) | 27,000 |
| 19 May 2005 | JPY | 245 | 252 | 245 | 249 | 249 | +5 (+2.05%) | 37,000 |
| 18 May 2005 | JPY | 240 | 244 | 240 | 244 | 244 | +5 (+2.09%) | 108,000 |
| 17 May 2005 | JPY | 258 | 260 | 239 | 239 | 239 | -20 (-7.72%) | 224,000 |
| 16 May 2005 | JPY | 270 | 270 | 259 | 259 | 259 | -7 (-2.63%) | 70,000 |
| 13 May 2005 | JPY | 270 | 274 | 266 | 266 | 266 | -8 (-2.92%) | 94,000 |
| 12 May 2005 | JPY | 263 | 280 | 261 | 274 | 274 | +9 (+3.40%) | 461,000 |
| 11 May 2005 | JPY | 252 | 268 | 251 | 265 | 265 | +12 (+4.74%) | 266,000 |
| 10 May 2005 | JPY | 254 | 255 | 250 | 253 | 253 | +4 (+1.61%) | 73,000 |
| 9 May 2005 | JPY | 252 | 252 | 249 | 249 | 249 | -1 (-0.40%) | 64,000 |
| 6 May 2005 | JPY | 252 | 253 | 250 | 250 | 250 | 0.0 (0.0%) | 124,000 |
| 5 May 2005 | JPY | 250 | 250 | 250 | 250 | 250 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 250 | 250 | 250 | 250 | 250 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 250 | 250 | 250 | 250 | 250 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 251 | 251 | 246 | 250 | 250 | +2 (+0.81%) | 82,000 |
| 29 Apr 2005 | JPY | 248 | 248 | 248 | 248 | 248 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 250 | 250 | 248 | 248 | 248 | -2 (-0.80%) | 39,000 |
| 27 Apr 2005 | JPY | 247 | 250 | 247 | 250 | 250 | +2 (+0.81%) | 23,000 |
| 26 Apr 2005 | JPY | 253 | 255 | 248 | 248 | 248 | -3 (-1.20%) | 32,000 |
| 25 Apr 2005 | JPY | 255 | 255 | 250 | 251 | 251 | +1 (+0.40%) | 42,000 |
