| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | JPY | 594 | 596 | 574 | 580 | 580 | -14 (-2.36%) | 220,000 |
| 31 May 2005 | JPY | 610 | 610 | 592 | 594 | 594 | -21 (-3.41%) | 200,000 |
| 30 May 2005 | JPY | 625 | 630 | 590 | 615 | 615 | +5 (+0.82%) | 460,000 |
| 27 May 2005 | JPY | 580 | 619 | 576 | 610 | 610 | +39 (+6.83%) | 830,000 |
| 26 May 2005 | JPY | 578 | 598 | 565 | 571 | 571 | -27 (-4.52%) | 390,000 |
| 25 May 2005 | JPY | 616 | 616 | 536 | 598 | 598 | +32 (+5.65%) | 1,780,000 |
| 24 May 2005 | JPY | 536 | 566 | 535 | 566 | 566 | +50 (+9.69%) | 240,000 |
| 23 May 2005 | JPY | 504 | 546 | 490 | 516 | 516 | +10 (+1.98%) | 350,000 |
| 20 May 2005 | JPY | 520 | 533 | 500 | 506 | 506 | -28 (-5.24%) | 220,000 |
| 19 May 2005 | JPY | 532 | 564 | 531 | 534 | 534 | +7 (+1.33%) | 380,000 |
| 18 May 2005 | JPY | 496 | 528 | 466 | 527 | 527 | +11 (+2.13%) | 760,000 |
| 17 May 2005 | JPY | 591 | 591 | 516 | 516 | 516 | -50 (-8.83%) | 660,000 |
| 16 May 2005 | JPY | 621 | 645 | 566 | 566 | 566 | -50 (-8.12%) | 850,000 |
| 13 May 2005 | JPY | 604 | 645 | 600 | 616 | 616 | +17 (+2.84%) | 1,600,000 |
| 12 May 2005 | JPY | 580 | 615 | 545 | 599 | 599 | +4 (+0.67%) | 1,890,000 |
| 11 May 2005 | JPY | 642 | 680 | 587 | 595 | 595 | -42 (-6.59%) | 2,350,000 |
| 10 May 2005 | JPY | 637 | 637 | 637 | 637 | 637 | +50 (+8.52%) | 640,000 |
| 9 May 2005 | JPY | 577 | 587 | 560 | 587 | 587 | +50 (+9.31%) | 1,010,000 |
| 6 May 2005 | JPY | 527 | 537 | 524 | 537 | 537 | +40 (+8.05%) | 350,000 |
| 5 May 2005 | JPY | 497 | 497 | 497 | 497 | 497 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 497 | 497 | 497 | 497 | 497 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 497 | 497 | 497 | 497 | 497 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 465 | 497 | 465 | 497 | 497 | +40 (+8.75%) | 980,000 |
| 29 Apr 2005 | JPY | 457 | 457 | 457 | 457 | 457 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 457 | 464 | 422.5 | 457 | 457 | 0.0 (0.0%) | 250,000 |
| 27 Apr 2005 | JPY | 459.5 | 464 | 452 | 457 | 457 | +5.5 (+1.22%) | 400,000 |
| 26 Apr 2005 | JPY | 440.5 | 468.5 | 430 | 451.5 | 451.5 | +19 (+4.39%) | 890,000 |
| 25 Apr 2005 | JPY | 430 | 444 | 416 | 432.5 | 432.5 | +14.5 (+3.47%) | 440,000 |
| 22 Apr 2005 | JPY | 378 | 418 | 378 | 418 | 418 | +40 (+10.58%) | 570,000 |
| 21 Apr 2005 | JPY | 379 | 380 | 364 | 378 | 378 | +4 (+1.07%) | 90,000 |
