| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2005 | JPY | 543.3333 | 550 | 540 | 550 | 550 | 0.0 (0.0%) | 19,200 |
| 23 Jun 2005 | JPY | 550 | 553.3333 | 543.3333 | 550 | 550 | 0.0 (0.0%) | 14,700 |
| 22 Jun 2005 | JPY | 556.6667 | 556.6667 | 543.3333 | 550 | 550 | 0.0 (0.0%) | 17,400 |
| 21 Jun 2005 | JPY | 546.6667 | 553.3333 | 540 | 550 | 550 | +13.333 (+2.48%) | 13,500 |
| 20 Jun 2005 | JPY | 553.3333 | 560 | 536.6667 | 536.6667 | 536.6667 | -16.667 (-3.01%) | 25,500 |
| 17 Jun 2005 | JPY | 560 | 563.3333 | 553.3333 | 553.3333 | 553.3333 | -3.333 (-0.60%) | 21,600 |
| 16 Jun 2005 | JPY | 570 | 576.6667 | 556.6667 | 556.6667 | 556.6667 | -13.333 (-2.34%) | 23,700 |
| 15 Jun 2005 | JPY | 566.6667 | 580 | 563.3333 | 570 | 570 | +10 (+1.79%) | 30,000 |
| 14 Jun 2005 | JPY | 576.6667 | 586.6667 | 556.6667 | 560 | 560 | -6.667 (-1.18%) | 30,000 |
| 13 Jun 2005 | JPY | 566.6667 | 616.6667 | 566.6667 | 566.6667 | 566.6667 | +13.333 (+2.41%) | 300,000 |
| 10 Jun 2005 | JPY | 550 | 560 | 546.6667 | 553.3333 | 553.3333 | +6.667 (+1.22%) | 13,200 |
| 9 Jun 2005 | JPY | 553.3333 | 553.3333 | 536.6667 | 546.6667 | 546.6667 | -6.667 (-1.20%) | 10,800 |
| 8 Jun 2005 | JPY | 556.6667 | 556.6667 | 543.3333 | 553.3333 | 553.3333 | +10 (+1.84%) | 8,100 |
| 7 Jun 2005 | JPY | 550 | 556.6667 | 536.6667 | 543.3333 | 543.3333 | -10 (-1.81%) | 12,300 |
| 6 Jun 2005 | JPY | 546.6667 | 553.3333 | 543.3333 | 553.3333 | 553.3333 | +10 (+1.84%) | 10,500 |
| 3 Jun 2005 | JPY | 543.3333 | 550 | 540 | 543.3333 | 543.3333 | +3.333 (+0.62%) | 20,100 |
| 2 Jun 2005 | JPY | 540 | 550 | 540 | 540 | 540 | +3.333 (+0.62%) | 12,900 |
| 1 Jun 2005 | JPY | 533.3333 | 546.6667 | 533.3333 | 536.6667 | 536.6667 | +6.667 (+1.26%) | 7,800 |
| 31 May 2005 | JPY | 533.3333 | 540 | 530 | 530 | 530 | -3.333 (-0.62%) | 8,700 |
| 30 May 2005 | JPY | 550 | 550 | 533.3333 | 533.3333 | 533.3333 | +6.667 (+1.27%) | 7,200 |
| 27 May 2005 | JPY | 520 | 533.3333 | 520 | 526.6667 | 526.6667 | +6.667 (+1.28%) | 9,900 |
| 26 May 2005 | JPY | 520 | 533.3333 | 503.3333 | 520 | 520 | -3.333 (-0.64%) | 11,400 |
| 25 May 2005 | JPY | 543.3333 | 543.3333 | 523.3333 | 523.3333 | 523.3333 | -13.333 (-2.48%) | 12,600 |
| 24 May 2005 | JPY | 560 | 560 | 533.3333 | 536.6667 | 536.6667 | -13.333 (-2.42%) | 26,700 |
| 23 May 2005 | JPY | 566.6667 | 566.6667 | 540 | 550 | 550 | -6.667 (-1.20%) | 21,900 |
| 20 May 2005 | JPY | 560 | 560 | 553.3333 | 556.6667 | 556.6667 | +10 (+1.83%) | 7,200 |
| 19 May 2005 | JPY | 553.3333 | 560 | 543.3333 | 546.6667 | 546.6667 | 0.0 (0.0%) | 8,400 |
| 18 May 2005 | JPY | 533.3333 | 556.6667 | 530 | 546.6667 | 546.6667 | +13.333 (+2.50%) | 7,800 |
| 17 May 2005 | JPY | 553.3333 | 570 | 490 | 533.3333 | 533.3333 | -26.667 (-4.76%) | 30,000 |
| 16 May 2005 | JPY | 576.6667 | 600 | 550 | 560 | 560 | -13.333 (-2.33%) | 90,000 |
