| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | JPY | 1,489 | 1,489 | 1,450 | 1,461 | 1,461 | -24 (-1.62%) | 124,600 |
| 24 Jun 2005 | JPY | 1,462 | 1,487 | 1,440 | 1,485 | 1,485 | +11 (+0.75%) | 208,100 |
| 23 Jun 2005 | JPY | 1,461 | 1,486 | 1,461 | 1,474 | 1,474 | -1 (-0.07%) | 181,900 |
| 22 Jun 2005 | JPY | 1,461 | 1,480 | 1,461 | 1,475 | 1,475 | -3 (-0.20%) | 149,300 |
| 21 Jun 2005 | JPY | 1,462 | 1,488 | 1,462 | 1,478 | 1,478 | -4 (-0.27%) | 108,500 |
| 20 Jun 2005 | JPY | 1,488 | 1,494 | 1,471 | 1,482 | 1,482 | -5 (-0.34%) | 107,200 |
| 17 Jun 2005 | JPY | 1,472 | 1,494 | 1,464 | 1,487 | 1,487 | +32 (+2.20%) | 144,900 |
| 16 Jun 2005 | JPY | 1,472 | 1,474 | 1,455 | 1,455 | 1,455 | -16 (-1.09%) | 83,000 |
| 15 Jun 2005 | JPY | 1,468 | 1,478 | 1,450 | 1,471 | 1,471 | +10 (+0.68%) | 243,800 |
| 14 Jun 2005 | JPY | 1,458 | 1,468 | 1,452 | 1,461 | 1,461 | 0.0 (0.0%) | 177,800 |
| 13 Jun 2005 | JPY | 1,451 | 1,463 | 1,451 | 1,461 | 1,461 | +7 (+0.48%) | 58,800 |
| 10 Jun 2005 | JPY | 1,454 | 1,458 | 1,433 | 1,454 | 1,454 | +1 (+0.07%) | 328,700 |
| 9 Jun 2005 | JPY | 1,454 | 1,461 | 1,440 | 1,453 | 1,453 | 0.0 (0.0%) | 172,400 |
| 8 Jun 2005 | JPY | 1,450 | 1,453 | 1,435 | 1,453 | 1,453 | +35 (+2.47%) | 392,600 |
| 7 Jun 2005 | JPY | 1,410 | 1,421 | 1,395 | 1,418 | 1,418 | +9 (+0.64%) | 209,600 |
| 6 Jun 2005 | JPY | 1,402 | 1,411 | 1,388 | 1,409 | 1,409 | +11 (+0.79%) | 205,500 |
| 3 Jun 2005 | JPY | 1,400 | 1,407 | 1,387 | 1,398 | 1,398 | -2 (-0.14%) | 130,300 |
| 2 Jun 2005 | JPY | 1,410 | 1,413 | 1,393 | 1,400 | 1,400 | -1 (-0.07%) | 228,300 |
| 1 Jun 2005 | JPY | 1,387 | 1,418 | 1,366 | 1,401 | 1,401 | +14 (+1.01%) | 255,400 |
| 31 May 2005 | JPY | 1,389 | 1,389 | 1,382 | 1,387 | 1,387 | -2 (-0.14%) | 145,200 |
| 30 May 2005 | JPY | 1,390 | 1,400 | 1,382 | 1,389 | 1,389 | 0.0 (0.0%) | 172,100 |
| 27 May 2005 | JPY | 1,385 | 1,394 | 1,371 | 1,389 | 1,389 | +13 (+0.94%) | 344,500 |
| 26 May 2005 | JPY | 1,380 | 1,395 | 1,374 | 1,376 | 1,376 | +5 (+0.36%) | 319,200 |
| 25 May 2005 | JPY | 1,414 | 1,414 | 1,368 | 1,371 | 1,371 | -42 (-2.97%) | 224,800 |
| 24 May 2005 | JPY | 1,426 | 1,426 | 1,409 | 1,413 | 1,413 | -15 (-1.05%) | 333,700 |
| 23 May 2005 | JPY | 1,457 | 1,457 | 1,428 | 1,428 | 1,428 | -28 (-1.92%) | 227,200 |
| 20 May 2005 | JPY | 1,489 | 1,489 | 1,445 | 1,456 | 1,456 | -13 (-0.88%) | 211,900 |
| 19 May 2005 | JPY | 1,450 | 1,483 | 1,445 | 1,469 | 1,469 | +7 (+0.48%) | 134,000 |
| 18 May 2005 | JPY | 1,460 | 1,474 | 1,440 | 1,462 | 1,462 | +22 (+1.53%) | 173,500 |
| 17 May 2005 | JPY | 1,479 | 1,479 | 1,438 | 1,440 | 1,440 | -22 (-1.50%) | 103,100 |
