| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 945 | 945 | 940 | 945 | 945 | +1.667 (+0.18%) | 334,800 |
| 7 Jun 2005 | JPY | 933.3333 | 945 | 933.3333 | 943.3333 | 943.3333 | +6.667 (+0.71%) | 465,000 |
| 6 Jun 2005 | JPY | 940 | 940 | 935 | 936.6667 | 936.6667 | +1.667 (+0.18%) | 337,500 |
| 3 Jun 2005 | JPY | 935 | 938.3333 | 933.3333 | 935 | 935 | +3.333 (+0.36%) | 393,000 |
| 2 Jun 2005 | JPY | 941.6667 | 941.6667 | 925 | 931.6667 | 931.6667 | -10 (-1.06%) | 797,400 |
| 1 Jun 2005 | JPY | 951.6667 | 953.3333 | 933.3333 | 941.6667 | 941.6667 | -15 (-1.57%) | 741,900 |
| 31 May 2005 | JPY | 943.3333 | 956.6667 | 941.6667 | 956.6667 | 956.6667 | +16.667 (+1.77%) | 778,200 |
| 30 May 2005 | JPY | 933.3333 | 941.6667 | 931.6667 | 940 | 940 | +5 (+0.53%) | 663,600 |
| 27 May 2005 | JPY | 933.3333 | 935 | 930 | 935 | 935 | +5 (+0.54%) | 423,600 |
| 26 May 2005 | JPY | 933.3333 | 936.6667 | 928.3333 | 930 | 930 | +1.667 (+0.18%) | 531,300 |
| 25 May 2005 | JPY | 930 | 931.6667 | 928.3333 | 928.3333 | 928.3333 | -6.667 (-0.71%) | 389,700 |
| 24 May 2005 | JPY | 931.6667 | 938.3333 | 926.6667 | 935 | 935 | +3.333 (+0.36%) | 772,200 |
| 23 May 2005 | JPY | 936.6667 | 936.6667 | 930 | 931.6667 | 931.6667 | -8.333 (-0.89%) | 491,700 |
| 20 May 2005 | JPY | 943.3333 | 943.3333 | 938.3333 | 940 | 940 | +3.333 (+0.36%) | 394,500 |
| 19 May 2005 | JPY | 933.3333 | 938.3333 | 931.6667 | 936.6667 | 936.6667 | +3.333 (+0.36%) | 854,700 |
| 18 May 2005 | JPY | 931.6667 | 936.6667 | 928.3333 | 933.3333 | 933.3333 | -3.333 (-0.36%) | 1,203,600 |
| 17 May 2005 | JPY | 933.3333 | 943.3333 | 931.6667 | 936.6667 | 936.6667 | +3.333 (+0.36%) | 1,304,700 |
| 16 May 2005 | JPY | 931.6667 | 935 | 926.6667 | 933.3333 | 933.3333 | +1.667 (+0.18%) | 800,700 |
| 13 May 2005 | JPY | 931.6667 | 933.3333 | 930 | 931.6667 | 931.6667 | -3.333 (-0.36%) | 393,300 |
| 12 May 2005 | JPY | 933.3333 | 935 | 930 | 935 | 935 | +1.667 (+0.18%) | 286,200 |
| 11 May 2005 | JPY | 933.3333 | 933.3333 | 928.3333 | 933.3333 | 933.3333 | +1.667 (+0.18%) | 314,700 |
| 10 May 2005 | JPY | 935 | 935 | 928.3333 | 931.6667 | 931.6667 | -1.667 (-0.18%) | 282,900 |
| 9 May 2005 | JPY | 930 | 933.3333 | 926.6667 | 933.3333 | 933.3333 | +1.667 (+0.18%) | 843,000 |
| 6 May 2005 | JPY | 930 | 933.3333 | 923.3333 | 931.6667 | 931.6667 | +1.667 (+0.18%) | 1,245,300 |
| 5 May 2005 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 928.3333 | 933.3333 | 921.6667 | 930 | 930 | +1.667 (+0.18%) | 318,600 |
| 29 Apr 2005 | JPY | 928.3333 | 928.3333 | 928.3333 | 928.3333 | 928.3333 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 921.6667 | 928.3333 | 918.3333 | 928.3333 | 928.3333 | +5 (+0.54%) | 363,300 |
