| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | JPY | 566.6667 | 600 | 556.6667 | 560 | 560 | +10 (+1.82%) | 90,000 |
| 15 Jun 2005 | JPY | 570 | 580 | 550 | 550 | 550 | -30 (-5.17%) | 90,000 |
| 14 Jun 2005 | JPY | 603.3333 | 606.6667 | 566.6667 | 580 | 580 | -46.667 (-7.45%) | 240,000 |
| 13 Jun 2005 | JPY | 636.6667 | 723.3333 | 610 | 626.6667 | 626.6667 | 0.0 (0.0%) | 1,170,000 |
| 10 Jun 2005 | JPY | 566.6667 | 626.6667 | 560 | 626.6667 | 626.6667 | +100 (+18.99%) | 510,000 |
| 9 Jun 2005 | JPY | 530 | 533.3333 | 526.6667 | 526.6667 | 526.6667 | -6.667 (-1.25%) | 14,100 |
| 8 Jun 2005 | JPY | 530 | 536.6667 | 520 | 533.3333 | 533.3333 | +3.333 (+0.63%) | 21,900 |
| 7 Jun 2005 | JPY | 520 | 540 | 520 | 530 | 530 | +10 (+1.92%) | 29,400 |
| 6 Jun 2005 | JPY | 516.6667 | 520 | 516.6667 | 520 | 520 | 0.0 (0.0%) | 6,900 |
| 3 Jun 2005 | JPY | 530 | 530 | 520 | 520 | 520 | -13.333 (-2.50%) | 5,700 |
| 2 Jun 2005 | JPY | 523.3333 | 533.3333 | 516.6667 | 533.3333 | 533.3333 | +13.333 (+2.56%) | 12,300 |
| 1 Jun 2005 | JPY | 516.6667 | 523.3333 | 516.6667 | 520 | 520 | +3.333 (+0.65%) | 7,500 |
| 31 May 2005 | JPY | 510 | 520 | 510 | 516.6667 | 516.6667 | +10 (+1.97%) | 18,600 |
| 30 May 2005 | JPY | 526.6667 | 526.6667 | 506.6667 | 506.6667 | 506.6667 | -10 (-1.94%) | 21,300 |
| 27 May 2005 | JPY | 526.6667 | 536.6667 | 516.6667 | 516.6667 | 516.6667 | -10 (-1.90%) | 18,900 |
| 26 May 2005 | JPY | 540 | 543.3333 | 526.6667 | 526.6667 | 526.6667 | -13.333 (-2.47%) | 19,800 |
| 25 May 2005 | JPY | 550 | 550 | 540 | 540 | 540 | +3.333 (+0.62%) | 6,900 |
| 24 May 2005 | JPY | 556.6667 | 556.6667 | 536.6667 | 536.6667 | 536.6667 | -10 (-1.83%) | 12,300 |
| 23 May 2005 | JPY | 540 | 546.6667 | 536.6667 | 546.6667 | 546.6667 | +16.667 (+3.14%) | 10,800 |
| 20 May 2005 | JPY | 533.3333 | 536.6667 | 530 | 530 | 530 | -3.333 (-0.62%) | 5,100 |
| 19 May 2005 | JPY | 536.6667 | 536.6667 | 526.6667 | 533.3333 | 533.3333 | +3.333 (+0.63%) | 3,900 |
| 18 May 2005 | JPY | 526.6667 | 533.3333 | 523.3333 | 530 | 530 | +13.333 (+2.58%) | 7,500 |
| 17 May 2005 | JPY | 550 | 550 | 516.6667 | 516.6667 | 516.6667 | -33.333 (-6.06%) | 30,000 |
| 16 May 2005 | JPY | 560 | 570 | 543.3333 | 550 | 550 | -16.667 (-2.94%) | 30,000 |
| 13 May 2005 | JPY | 573.3333 | 580 | 566.6667 | 566.6667 | 566.6667 | -13.333 (-2.30%) | 20,400 |
| 12 May 2005 | JPY | 593.3333 | 600 | 570 | 580 | 580 | +6.667 (+1.16%) | 19,800 |
| 11 May 2005 | JPY | 566.6667 | 593.3333 | 566.6667 | 573.3333 | 573.3333 | +6.667 (+1.18%) | 26,400 |
| 10 May 2005 | JPY | 573.3333 | 576.6667 | 566.6667 | 566.6667 | 566.6667 | -6.667 (-1.16%) | 15,600 |
| 9 May 2005 | JPY | 583.3333 | 583.3333 | 573.3333 | 573.3333 | 573.3333 | 0.0 (0.0%) | 9,000 |
| 6 May 2005 | JPY | 590 | 590 | 570 | 573.3333 | 573.3333 | -10 (-1.71%) | 15,600 |
