| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 163 | 171 | 163 | 171 | 171 | +5 (+3.01%) | 219,000 |
| 9 Jun 2005 | JPY | 165 | 168 | 164 | 166 | 166 | 0.0 (0.0%) | 69,000 |
| 8 Jun 2005 | JPY | 166 | 167 | 165 | 166 | 166 | 0.0 (0.0%) | 54,000 |
| 7 Jun 2005 | JPY | 166 | 167 | 165 | 166 | 166 | +1 (+0.61%) | 45,000 |
| 6 Jun 2005 | JPY | 166 | 166 | 164 | 165 | 165 | -2 (-1.20%) | 67,000 |
| 3 Jun 2005 | JPY | 169 | 175 | 167 | 167 | 167 | +1 (+0.60%) | 420,000 |
| 2 Jun 2005 | JPY | 169 | 170 | 166 | 166 | 166 | -3 (-1.78%) | 84,000 |
| 1 Jun 2005 | JPY | 166 | 171 | 165 | 169 | 169 | +4 (+2.42%) | 123,000 |
| 31 May 2005 | JPY | 167 | 167 | 165 | 165 | 165 | 0.0 (0.0%) | 20,000 |
| 30 May 2005 | JPY | 167 | 167 | 162 | 165 | 165 | -1 (-0.60%) | 48,000 |
| 27 May 2005 | JPY | 166 | 166 | 164 | 166 | 166 | +1 (+0.61%) | 28,000 |
| 26 May 2005 | JPY | 165 | 167 | 163 | 165 | 165 | -1 (-0.60%) | 66,000 |
| 25 May 2005 | JPY | 170 | 179 | 166 | 166 | 166 | -1 (-0.60%) | 363,000 |
| 24 May 2005 | JPY | 172 | 172 | 167 | 167 | 167 | -4 (-2.34%) | 58,000 |
| 23 May 2005 | JPY | 170 | 171 | 169 | 171 | 171 | 0.0 (0.0%) | 53,000 |
| 20 May 2005 | JPY | 170 | 173 | 170 | 171 | 171 | 0.0 (0.0%) | 33,000 |
| 19 May 2005 | JPY | 175 | 175 | 168 | 171 | 171 | -1 (-0.58%) | 90,000 |
| 18 May 2005 | JPY | 170 | 172 | 166 | 172 | 172 | 0.0 (0.0%) | 88,000 |
| 17 May 2005 | JPY | 175 | 176 | 170 | 172 | 172 | -2 (-1.15%) | 79,000 |
| 16 May 2005 | JPY | 174 | 176 | 173 | 174 | 174 | -3 (-1.69%) | 64,000 |
| 13 May 2005 | JPY | 176 | 177 | 176 | 177 | 177 | +1 (+0.57%) | 65,000 |
| 12 May 2005 | JPY | 177 | 180 | 176 | 176 | 176 | -1 (-0.56%) | 80,000 |
| 11 May 2005 | JPY | 178 | 178 | 175 | 177 | 177 | 0.0 (0.0%) | 43,000 |
| 10 May 2005 | JPY | 177 | 178 | 176 | 177 | 177 | 0.0 (0.0%) | 68,000 |
| 9 May 2005 | JPY | 179 | 180 | 175 | 177 | 177 | -2 (-1.12%) | 255,000 |
| 6 May 2005 | JPY | 180 | 180 | 177 | 179 | 179 | 0.0 (0.0%) | 144,000 |
| 5 May 2005 | JPY | 179 | 179 | 179 | 179 | 179 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 179 | 179 | 179 | 179 | 179 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 179 | 179 | 179 | 179 | 179 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 175 | 192 | 175 | 179 | 179 | +5 (+2.87%) | 866,000 |
