| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | JPY | 880 | 894 | 878 | 890 | 890 | +12 (+1.37%) | 620,500 |
| 21 Jun 2005 | JPY | 878 | 884 | 872 | 878 | 878 | -2 (-0.23%) | 518,500 |
| 20 Jun 2005 | JPY | 880 | 880 | 874 | 880 | 880 | +2 (+0.23%) | 340,500 |
| 17 Jun 2005 | JPY | 860 | 878 | 860 | 878 | 878 | +10 (+1.15%) | 460,000 |
| 16 Jun 2005 | JPY | 852 | 868 | 852 | 868 | 868 | +10 (+1.17%) | 521,500 |
| 15 Jun 2005 | JPY | 862 | 866 | 854 | 858 | 858 | +2 (+0.23%) | 736,500 |
| 14 Jun 2005 | JPY | 844 | 856 | 844 | 856 | 856 | +4 (+0.47%) | 559,500 |
| 13 Jun 2005 | JPY | 842 | 856 | 838 | 852 | 852 | +6 (+0.71%) | 619,000 |
| 10 Jun 2005 | JPY | 838 | 850 | 832 | 846 | 846 | +4 (+0.48%) | 1,955,500 |
| 9 Jun 2005 | JPY | 840 | 844 | 836 | 842 | 842 | +4 (+0.48%) | 595,000 |
| 8 Jun 2005 | JPY | 826 | 844 | 822 | 838 | 838 | +6 (+0.72%) | 398,500 |
| 7 Jun 2005 | JPY | 830 | 832 | 824 | 832 | 832 | 0.0 (0.0%) | 272,500 |
| 6 Jun 2005 | JPY | 830 | 834 | 822 | 832 | 832 | -8 (-0.95%) | 385,000 |
| 3 Jun 2005 | JPY | 818 | 840 | 816 | 840 | 840 | +26 (+3.19%) | 767,000 |
| 2 Jun 2005 | JPY | 820 | 822 | 812 | 814 | 814 | -8 (-0.97%) | 383,500 |
| 1 Jun 2005 | JPY | 818 | 822 | 812 | 822 | 822 | +6 (+0.74%) | 271,500 |
| 31 May 2005 | JPY | 820 | 820 | 814 | 816 | 816 | 0.0 (0.0%) | 388,500 |
| 30 May 2005 | JPY | 806 | 818 | 800 | 816 | 816 | +12 (+1.49%) | 322,500 |
| 27 May 2005 | JPY | 798 | 804 | 796 | 804 | 804 | +8 (+1.01%) | 235,000 |
| 26 May 2005 | JPY | 798 | 798 | 784 | 796 | 796 | +6 (+0.76%) | 412,000 |
| 25 May 2005 | JPY | 796 | 800 | 786 | 790 | 790 | 0.0 (0.0%) | 390,500 |
| 24 May 2005 | JPY | 788 | 796 | 786 | 790 | 790 | 0.0 (0.0%) | 330,500 |
| 23 May 2005 | JPY | 778 | 792 | 776 | 790 | 790 | +8 (+1.02%) | 307,000 |
| 20 May 2005 | JPY | 782 | 786 | 778 | 782 | 782 | -6 (-0.76%) | 456,500 |
| 19 May 2005 | JPY | 792 | 800 | 778 | 788 | 788 | -8 (-1.01%) | 469,500 |
| 18 May 2005 | JPY | 810 | 810 | 788 | 796 | 796 | +12 (+1.53%) | 969,500 |
| 17 May 2005 | JPY | 780 | 788 | 764 | 784 | 784 | +8 (+1.03%) | 538,500 |
| 16 May 2005 | JPY | 766 | 782 | 764 | 776 | 776 | +2 (+0.26%) | 530,000 |
| 13 May 2005 | JPY | 782 | 784 | 772 | 774 | 774 | -14 (-1.78%) | 320,500 |
| 12 May 2005 | JPY | 792 | 794 | 786 | 788 | 788 | +2 (+0.25%) | 137,500 |
