| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 840 | 846 | 835 | 838 | 838 | -3 (-0.36%) | 74,000 |
| 2 Jun 2005 | JPY | 848 | 848 | 839 | 841 | 841 | +3 (+0.36%) | 58,000 |
| 1 Jun 2005 | JPY | 836 | 844 | 834 | 838 | 838 | +4 (+0.48%) | 126,000 |
| 31 May 2005 | JPY | 825 | 835 | 825 | 834 | 834 | +9 (+1.09%) | 44,000 |
| 30 May 2005 | JPY | 825 | 830 | 820 | 825 | 825 | +2 (+0.24%) | 57,000 |
| 27 May 2005 | JPY | 823 | 823 | 812 | 823 | 823 | +4 (+0.49%) | 53,000 |
| 26 May 2005 | JPY | 822 | 823 | 815 | 819 | 819 | +7 (+0.86%) | 30,000 |
| 25 May 2005 | JPY | 817 | 820 | 811 | 812 | 812 | -7 (-0.85%) | 35,000 |
| 24 May 2005 | JPY | 823 | 823 | 814 | 819 | 819 | -4 (-0.49%) | 73,000 |
| 23 May 2005 | JPY | 817 | 824 | 810 | 823 | 823 | +16 (+1.98%) | 67,000 |
| 20 May 2005 | JPY | 814 | 814 | 801 | 807 | 807 | +3 (+0.37%) | 120,000 |
| 19 May 2005 | JPY | 815 | 815 | 800 | 804 | 804 | -4 (-0.50%) | 214,000 |
| 18 May 2005 | JPY | 813 | 822 | 806 | 808 | 808 | -14 (-1.70%) | 114,000 |
| 17 May 2005 | JPY | 847 | 847 | 818 | 822 | 822 | -25 (-2.95%) | 119,000 |
| 16 May 2005 | JPY | 852 | 855 | 846 | 847 | 847 | -8 (-0.94%) | 44,000 |
| 13 May 2005 | JPY | 860 | 870 | 855 | 855 | 855 | -10 (-1.16%) | 57,000 |
| 12 May 2005 | JPY | 870 | 871 | 865 | 865 | 865 | -6 (-0.69%) | 94,000 |
| 11 May 2005 | JPY | 860 | 872 | 860 | 871 | 871 | -3 (-0.34%) | 60,000 |
| 10 May 2005 | JPY | 878 | 878 | 868 | 874 | 874 | -3 (-0.34%) | 85,000 |
| 9 May 2005 | JPY | 882 | 884 | 877 | 877 | 877 | -3 (-0.34%) | 198,000 |
| 6 May 2005 | JPY | 882 | 885 | 880 | 880 | 880 | -2 (-0.23%) | 87,000 |
| 5 May 2005 | JPY | 882 | 882 | 882 | 882 | 882 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 882 | 882 | 882 | 882 | 882 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 882 | 882 | 882 | 882 | 882 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 879 | 888 | 875 | 882 | 882 | +6 (+0.68%) | 98,000 |
| 29 Apr 2005 | JPY | 876 | 876 | 876 | 876 | 876 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 875 | 877 | 872 | 876 | 876 | +1 (+0.11%) | 103,000 |
| 27 Apr 2005 | JPY | 870 | 875 | 865 | 875 | 875 | +8 (+0.92%) | 97,000 |
| 26 Apr 2005 | JPY | 876 | 876 | 859 | 867 | 867 | -9 (-1.03%) | 107,000 |
| 25 Apr 2005 | JPY | 853 | 876 | 853 | 876 | 876 | +24 (+2.82%) | 278,000 |
