| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 450 | 473 | 447 | 459 | 459 | +19 (+4.32%) | 16,000 |
| 1 Jun 2005 | JPY | 425 | 447 | 424 | 440 | 440 | +16 (+3.77%) | 4,000 |
| 31 May 2005 | JPY | 420 | 427 | 418 | 424 | 424 | -6 (-1.40%) | 3,600 |
| 30 May 2005 | JPY | 440 | 450 | 416 | 430 | 430 | -20 (-4.44%) | 8,000 |
| 27 May 2005 | JPY | 456 | 465 | 448 | 450 | 450 | -1 (-0.22%) | 4,000 |
| 26 May 2005 | JPY | 480 | 484 | 448 | 451 | 451 | -31 (-6.43%) | 8,000 |
| 25 May 2005 | JPY | 492 | 492 | 474 | 482 | 482 | -5 (-1.03%) | 4,000 |
| 24 May 2005 | JPY | 476 | 503 | 474 | 487 | 487 | +14 (+2.96%) | 24,000 |
| 23 May 2005 | JPY | 451 | 475 | 450 | 473 | 473 | +26 (+5.82%) | 8,000 |
| 20 May 2005 | JPY | 446 | 448 | 430 | 447 | 447 | +2 (+0.45%) | 4,000 |
| 19 May 2005 | JPY | 454 | 467 | 439 | 445 | 445 | 0.0 (0.0%) | 8,000 |
| 18 May 2005 | JPY | 448 | 475 | 432 | 445 | 445 | -3 (-0.67%) | 8,000 |
| 17 May 2005 | JPY | 490 | 498 | 429 | 448 | 448 | -2 (-0.44%) | 24,000 |
| 16 May 2005 | JPY | 520 | 598 | 450 | 450 | 450 | -50 (-10%) | 68,000 |
| 13 May 2005 | JPY | 450 | 500 | 450 | 500 | 500 | +50 (+11.11%) | 36,000 |
| 12 May 2005 | JPY | 426 | 450 | 426 | 450 | 450 | +24 (+5.63%) | 4,000 |
| 11 May 2005 | JPY | 440 | 445 | 426 | 426 | 426 | -24 (-5.33%) | 3,000 |
| 10 May 2005 | JPY | 431 | 450 | 428 | 450 | 450 | +22 (+5.14%) | 4,000 |
| 9 May 2005 | JPY | 441 | 445 | 425 | 428 | 428 | -17 (-3.82%) | 4,000 |
| 6 May 2005 | JPY | 465 | 465 | 442 | 445 | 445 | -15 (-3.26%) | 4,000 |
| 5 May 2005 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 460 | 460 | 460 | 460 | 460 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 468 | 469 | 451 | 460 | 460 | +1 (+0.22%) | 8,000 |
| 29 Apr 2005 | JPY | 459 | 459 | 459 | 459 | 459 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 449 | 473 | 440 | 459 | 459 | +30 (+6.99%) | 28,000 |
| 27 Apr 2005 | JPY | 461 | 475 | 425 | 429 | 429 | -12 (-2.72%) | 52,000 |
| 26 Apr 2005 | JPY | 401 | 441 | 401 | 441 | 441 | +50 (+12.79%) | 20,000 |
| 25 Apr 2005 | JPY | 393 | 393 | 384 | 391 | 391 | +1 (+0.26%) | 4,000 |
| 22 Apr 2005 | JPY | 395 | 399 | 388 | 390 | 390 | 0.0 (0.0%) | 4,000 |
