| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | JPY | 486 | 492 | 485 | 489 | 489 | -2 (-0.41%) | 37,000 |
| 6 Jun 2005 | JPY | 474 | 494 | 474 | 491 | 491 | +9 (+1.87%) | 52,000 |
| 3 Jun 2005 | JPY | 487 | 489 | 481 | 482 | 482 | -7 (-1.43%) | 38,000 |
| 2 Jun 2005 | JPY | 490 | 491 | 480 | 489 | 489 | +3 (+0.62%) | 68,000 |
| 1 Jun 2005 | JPY | 468 | 486 | 468 | 486 | 486 | +13 (+2.75%) | 88,000 |
| 31 May 2005 | JPY | 471 | 476 | 469 | 473 | 473 | +2 (+0.42%) | 42,000 |
| 30 May 2005 | JPY | 459 | 472 | 459 | 471 | 471 | +14 (+3.06%) | 29,000 |
| 27 May 2005 | JPY | 456 | 457 | 455 | 457 | 457 | -4 (-0.87%) | 38,000 |
| 26 May 2005 | JPY | 464 | 468 | 456 | 461 | 461 | -3 (-0.65%) | 38,000 |
| 25 May 2005 | JPY | 468 | 472 | 462 | 464 | 464 | -8 (-1.69%) | 33,000 |
| 24 May 2005 | JPY | 463 | 477 | 463 | 472 | 472 | +4 (+0.85%) | 41,000 |
| 23 May 2005 | JPY | 469 | 474 | 465 | 468 | 468 | -1 (-0.21%) | 32,000 |
| 20 May 2005 | JPY | 468 | 472 | 468 | 469 | 469 | -3 (-0.64%) | 20,000 |
| 19 May 2005 | JPY | 476 | 479 | 465 | 472 | 472 | +4 (+0.85%) | 101,000 |
| 18 May 2005 | JPY | 467 | 468 | 459 | 468 | 468 | +14 (+3.08%) | 21,000 |
| 17 May 2005 | JPY | 466 | 472 | 450 | 454 | 454 | +3 (+0.67%) | 61,000 |
| 16 May 2005 | JPY | 485 | 485 | 451 | 451 | 451 | -14 (-3.01%) | 114,000 |
| 13 May 2005 | JPY | 470 | 471 | 460 | 465 | 465 | 0.0 (0.0%) | 58,000 |
| 12 May 2005 | JPY | 465 | 469 | 464 | 465 | 465 | +2 (+0.43%) | 21,000 |
| 11 May 2005 | JPY | 464 | 469 | 463 | 463 | 463 | -2 (-0.43%) | 34,000 |
| 10 May 2005 | JPY | 461 | 467 | 460 | 465 | 465 | +6 (+1.31%) | 62,000 |
| 9 May 2005 | JPY | 460 | 469 | 458 | 459 | 459 | +2 (+0.44%) | 70,000 |
| 6 May 2005 | JPY | 474 | 474 | 457 | 457 | 457 | -17 (-3.59%) | 48,000 |
| 5 May 2005 | JPY | 474 | 474 | 474 | 474 | 474 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 474 | 474 | 474 | 474 | 474 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 474 | 474 | 474 | 474 | 474 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 480 | 480 | 468 | 474 | 474 | +9 (+1.94%) | 36,000 |
| 29 Apr 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 477 | 477 | 459 | 465 | 465 | -10 (-2.11%) | 69,000 |
| 27 Apr 2005 | JPY | 490 | 500 | 475 | 475 | 475 | -15 (-3.06%) | 56,000 |
